Dover

DOV
🏛️ usa →
166.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.90 186.90 186.56 186.56 13.0K
09:31 186.38 186.38 186.38 186.38 1.0K
09:33 186.15 186.15 186.15 186.15 0.9K
09:34 186.15 186.15 186.15 186.15 0.9K
09:35 186.30 186.30 186.30 186.30 0.6K
09:37 186.22 186.61 186.22 186.61 1.4K
09:39 186.15 186.15 185.86 185.86 0.7K
09:40 185.99 186.03 185.99 186.03 2.1K
09:41 186.02 186.02 186.02 186.02 2.6K
09:42 185.93 185.93 185.93 185.93 2.5K
09:43 186.24 186.24 186.24 186.24 3.8K
09:45 186.21 186.21 186.21 186.21 2.5K
09:46 186.21 186.24 186.21 186.24 1.7K
09:47 186.06 186.06 186.06 186.06 3.0K
09:49 185.86 185.86 185.81 185.85 3.2K
09:50 185.85 185.86 185.85 185.86 1.8K
09:52 185.66 185.94 185.61 185.94 3.7K
09:53 185.93 185.93 185.89 185.89 1.3K
09:54 185.89 186.01 185.89 186.01 0.5K
09:55 185.89 185.89 185.89 185.89 1.0K
09:56 185.86 185.86 185.76 185.76 1.4K
09:57 186.00 186.20 185.74 186.14 4.2K
09:58 186.09 186.09 186.09 186.09 0.2K
09:59 186.12 186.17 186.12 186.17 4.7K
10:00 186.15 186.22 186.02 186.02 2.6K
10:01 186.03 186.04 186.03 186.04 0.3K
10:02 186.08 186.35 186.08 186.35 1.2K
10:03 186.32 186.49 186.32 186.49 0.4K
10:04 186.52 186.52 186.42 186.42 0.8K
10:05 186.61 186.61 186.61 186.61 0.5K
10:06 186.41 186.59 186.41 186.59 1.8K
10:08 186.64 186.64 186.45 186.45 1.4K
10:09 186.43 186.43 186.43 186.43 0.4K
10:10 186.43 186.58 186.43 186.58 2.3K
10:11 186.70 186.76 186.70 186.74 1.5K
10:12 186.84 186.92 186.84 186.92 1.9K
10:14 186.58 186.58 186.58 186.58 1.4K
10:15 186.57 186.57 186.47 186.47 1.5K
10:16 186.35 186.35 186.35 186.35 0.2K
10:17 186.40 186.40 186.40 186.40 0.5K
10:18 186.25 186.33 186.25 186.33 3.1K
10:20 186.27 186.27 186.27 186.27 0.2K
10:21 186.46 186.46 186.22 186.22 2.9K
10:22 186.23 186.29 186.23 186.29 1.2K
10:23 186.33 186.33 186.24 186.24 0.6K
10:24 186.20 186.20 185.92 185.92 3.3K
10:26 186.10 186.10 186.10 186.10 1.6K
10:28 186.24 186.24 186.24 186.24 1.5K
10:30 186.26 186.26 186.26 186.26 0.9K
10:31 186.17 186.17 186.17 186.17 1.0K
10:32 186.37 186.37 186.37 186.37 3.6K
10:35 186.20 186.22 186.20 186.22 0.6K
10:36 186.21 186.21 186.21 186.21 1.6K
10:37 186.22 186.36 186.22 186.36 2.0K
10:38 186.36 186.36 186.36 186.36 0.3K
10:39 186.38 186.38 186.38 186.38 1.9K
10:41 186.28 186.28 186.28 186.28 0.6K
10:42 186.28 186.28 186.10 186.10 4.2K
10:43 186.10 186.18 186.02 186.18 5.6K
10:44 186.17 186.23 186.15 186.23 4.8K
10:45 186.19 186.19 186.11 186.11 3.8K
10:46 186.02 186.02 185.89 185.89 1.9K
10:47 185.85 185.85 185.85 185.85 0.5K
10:48 185.88 186.02 185.88 185.97 5.4K
10:51 186.09 186.09 186.09 186.09 1.3K
10:52 185.99 185.99 185.99 185.99 0.7K
10:53 185.95 185.97 185.95 185.97 1.4K
10:54 185.99 185.99 185.99 185.99 0.7K
10:55 185.90 185.90 185.76 185.76 2.6K
10:56 185.80 185.85 185.80 185.85 3.5K
10:59 185.87 185.90 185.87 185.90 1.9K
11:00 185.85 185.85 185.85 185.85 0.3K
11:01 185.70 185.76 185.70 185.73 3.4K
11:02 185.67 185.81 185.67 185.81 3.2K
11:03 185.82 185.83 185.82 185.83 3.3K
11:04 185.93 185.93 185.93 185.93 0.5K
11:05 185.99 185.99 185.99 185.99 0.6K
11:06 185.93 185.94 185.93 185.94 2.3K
11:07 185.87 185.90 185.87 185.90 1.3K
11:08 185.99 186.12 185.99 186.12 1.7K
11:09 186.06 186.06 186.06 186.06 1.0K
11:10 185.97 186.01 185.97 186.01 1.2K
11:11 186.06 186.13 186.06 186.13 2.1K
11:12 186.12 186.12 186.09 186.09 2.1K
11:13 186.09 186.09 186.09 186.09 0.3K
11:14 186.09 186.50 186.09 186.37 8.1K
11:15 186.44 186.45 186.40 186.45 4.6K
11:16 186.45 186.45 186.45 186.45 0.7K
11:17 186.36 186.36 186.26 186.26 5.2K
11:18 186.21 186.25 186.21 186.21 2.1K
11:19 186.01 186.01 186.01 186.01 1.6K
11:20 186.00 186.00 186.00 186.00 1.0K
11:21 185.98 186.16 185.98 186.16 2.7K
11:22 186.04 186.04 186.04 186.04 1.1K
11:23 186.04 186.06 186.04 186.06 1.1K
11:24 186.08 186.19 186.06 186.10 2.7K
11:25 186.10 186.10 185.93 185.93 3.6K
11:26 185.92 185.92 185.81 185.81 4.1K
11:28 185.95 185.95 185.90 185.90 1.0K
11:29 186.00 186.11 185.93 186.11 4.6K
11:30 186.09 186.09 186.01 186.01 1.1K
11:32 186.25 186.25 186.25 186.25 2.6K
11:34 186.24 186.24 186.24 186.24 1.2K
11:35 186.24 186.35 186.24 186.35 1.4K
11:36 186.33 186.37 186.33 186.33 1.3K
11:37 186.33 186.37 186.33 186.37 1.9K
11:38 186.37 186.40 186.37 186.40 2.8K
11:39 186.41 186.46 186.41 186.41 3.1K
11:40 186.28 186.28 186.28 186.28 0.7K
11:42 186.32 186.35 186.32 186.35 1.9K
11:43 186.37 186.37 186.37 186.37 1.8K
11:44 186.44 186.50 186.44 186.50 1.9K
11:47 186.46 186.46 186.46 186.46 1.8K
11:48 186.48 186.51 186.48 186.51 1.9K
11:50 186.58 186.58 186.58 186.58 0.2K
11:51 186.56 186.56 186.54 186.54 1.3K
11:52 186.59 186.60 186.59 186.60 0.9K
11:53 186.60 186.60 186.60 186.60 1.2K
11:54 186.62 186.62 186.62 186.62 1.8K
11:56 186.62 186.65 186.53 186.53 2.8K
11:57 186.52 186.54 186.52 186.54 0.5K
11:58 186.59 186.59 186.51 186.51 1.3K
11:59 186.56 186.56 186.47 186.47 0.4K
12:00 186.51 186.56 186.51 186.56 3.0K
12:01 186.47 186.47 186.47 186.47 1.3K
12:03 186.46 186.46 186.46 186.46 0.7K
12:04 186.48 186.48 186.48 186.48 1.2K
12:05 186.58 186.63 186.53 186.63 0.9K
12:06 186.53 186.53 186.53 186.53 0.6K
12:07 186.65 186.65 186.65 186.65 2.8K
12:08 186.68 186.68 186.68 186.68 0.5K
12:09 186.68 186.70 186.68 186.70 0.6K
12:10 186.64 186.64 186.64 186.64 1.9K
12:11 186.69 186.86 186.69 186.86 3.6K
12:13 186.80 186.80 186.80 186.80 0.3K
12:14 186.78 186.81 186.76 186.81 1.6K
12:15 186.81 186.81 186.76 186.77 1.8K
12:16 186.80 186.80 186.80 186.80 2.3K
12:18 186.91 186.91 186.86 186.86 1.3K
12:19 186.88 186.94 186.88 186.94 3.4K
12:22 186.90 186.90 186.90 186.90 0.9K
12:23 186.92 186.94 186.92 186.94 1.1K
12:24 186.91 186.91 186.91 186.91 1.0K
12:26 186.90 186.91 186.88 186.91 3.8K
12:27 186.87 186.87 186.83 186.83 2.5K
12:30 186.82 186.85 186.82 186.85 1.3K
12:31 186.86 186.94 186.86 186.94 1.6K
12:32 186.94 186.95 186.94 186.94 3.2K
12:36 186.93 186.96 186.93 186.93 1.8K
12:37 186.91 186.91 186.91 186.91 0.6K
12:38 186.92 186.92 186.92 186.92 0.7K
12:39 186.93 186.93 186.89 186.89 1.5K
12:40 186.90 186.90 186.90 186.90 0.8K
12:42 186.81 186.81 186.80 186.80 1.4K
12:43 186.86 186.86 186.83 186.83 0.8K
12:44 186.82 186.82 186.58 186.58 4.8K
12:45 186.57 186.57 186.41 186.41 0.7K
12:46 186.42 186.42 186.35 186.40 2.0K
12:47 186.37 186.37 186.37 186.37 2.3K
12:49 186.39 186.39 186.39 186.39 0.2K
12:50 186.39 186.39 186.31 186.31 5.9K
12:51 186.32 186.32 186.32 186.32 0.9K
12:52 186.22 186.22 186.22 186.22 0.2K
12:53 186.22 186.28 186.22 186.28 0.9K
12:54 186.28 186.28 186.28 186.28 1.1K
12:56 186.28 186.28 186.28 186.28 0.7K
12:57 186.26 186.26 186.26 186.26 0.4K
12:58 186.17 186.17 186.14 186.14 2.2K
13:00 186.17 186.23 186.14 186.23 2.8K
13:01 186.20 186.20 186.13 186.14 2.4K
13:02 186.27 186.27 186.27 186.27 0.2K
13:03 186.17 186.17 186.17 186.17 0.7K
13:04 186.17 186.17 186.17 186.17 0.4K
13:05 186.17 186.22 186.17 186.22 2.9K
13:06 186.17 186.17 186.17 186.17 0.2K
13:07 186.17 186.17 186.17 186.17 0.6K
13:08 186.17 186.17 186.11 186.11 0.5K
13:09 186.17 186.28 186.17 186.28 2.8K
13:10 186.28 186.28 186.28 186.28 0.6K
13:11 186.28 186.28 186.28 186.28 0.3K
13:12 186.31 186.31 186.23 186.23 1.5K
13:13 186.19 186.19 186.19 186.19 0.3K
13:14 186.19 186.19 186.19 186.19 1.2K
13:16 186.17 186.17 186.17 186.17 0.4K
13:17 186.16 186.16 186.09 186.10 2.6K
13:18 185.93 185.97 185.93 185.96 4.1K
13:19 185.88 185.88 185.88 185.88 0.7K
13:20 185.79 185.80 185.72 185.80 2.5K
13:21 185.82 185.87 185.82 185.87 0.6K
13:22 185.87 185.91 185.87 185.91 1.3K
13:24 185.75 185.75 185.66 185.66 1.8K
13:25 185.62 185.77 185.60 185.60 1.6K
13:26 185.60 185.60 185.59 185.59 1.3K
13:27 185.52 185.52 185.50 185.50 1.5K
13:28 185.44 185.44 185.44 185.44 2.0K
13:29 185.40 185.40 185.40 185.40 1.5K
13:30 185.51 185.57 185.51 185.57 5.6K
13:31 185.64 185.64 185.53 185.59 1.8K
13:33 185.57 185.57 185.57 185.57 0.5K
13:34 185.63 185.63 185.63 185.63 0.7K
13:36 185.59 185.63 185.59 185.63 0.9K
13:37 185.57 185.62 185.57 185.57 1.3K
13:38 185.54 185.61 185.54 185.61 3.9K
13:39 185.63 185.63 185.58 185.58 0.3K
13:40 185.64 185.64 185.64 185.64 2.5K
13:41 185.63 185.63 185.61 185.61 0.9K
13:42 185.61 185.61 185.56 185.56 0.7K
13:43 185.62 185.62 185.62 185.62 1.4K
13:44 185.62 185.62 185.62 185.62 0.9K
13:45 185.58 185.59 185.56 185.56 2.1K
13:46 185.53 185.54 185.53 185.54 3.6K
13:47 185.54 185.54 185.54 185.54 0.3K
13:48 185.55 185.55 185.55 185.55 0.6K
13:49 185.55 185.55 185.54 185.54 0.9K
13:50 185.59 185.59 185.59 185.59 0.8K
13:51 185.59 185.65 185.59 185.65 3.3K
13:52 185.64 185.64 185.64 185.64 1.4K
13:53 185.69 185.69 185.69 185.69 0.6K
13:54 185.64 185.64 185.64 185.64 1.3K
13:56 185.62 185.62 185.62 185.62 1.0K
13:57 185.64 185.64 185.57 185.57 0.6K
13:58 185.54 185.54 185.49 185.49 1.5K
13:59 185.47 185.47 185.43 185.43 0.9K
14:00 185.47 185.47 185.44 185.46 2.2K
14:01 185.47 185.47 185.42 185.43 1.0K
14:02 185.39 185.39 185.32 185.32 1.5K
14:03 185.35 185.35 185.16 185.16 2.4K
14:04 185.21 185.25 185.21 185.22 5.0K
14:05 185.26 185.26 185.09 185.09 3.0K
14:06 185.09 185.22 185.09 185.22 3.2K
14:07 185.29 185.30 185.29 185.29 2.3K
14:08 185.34 185.34 185.31 185.31 0.4K
14:09 185.30 185.35 185.30 185.35 0.6K
14:10 185.29 185.34 185.29 185.34 1.5K
14:11 185.37 185.37 185.29 185.30 3.0K
14:12 185.40 185.40 185.31 185.31 1.2K
14:14 185.31 185.31 185.31 185.31 1.3K
14:15 185.37 185.40 185.37 185.40 1.4K
14:16 185.40 185.40 185.36 185.40 1.7K
14:17 185.38 185.38 185.38 185.38 2.2K
14:18 185.32 185.32 185.32 185.32 0.7K
14:19 185.33 185.33 185.31 185.31 0.9K
14:20 185.33 185.33 185.27 185.30 6.2K
14:21 185.34 185.40 185.34 185.40 1.6K
14:22 185.38 185.38 185.38 185.38 0.5K
14:23 185.38 185.38 185.26 185.26 1.1K
14:24 185.26 185.26 185.23 185.23 1.4K
14:25 185.28 185.29 185.28 185.29 0.9K
14:26 185.29 185.33 185.29 185.33 1.2K
14:27 185.36 185.39 185.36 185.38 1.1K
14:28 185.38 185.46 185.38 185.46 2.4K
14:31 185.44 185.44 185.44 185.44 1.3K
14:32 185.44 185.49 185.44 185.49 2.6K
14:33 185.46 185.46 185.46 185.46 0.5K
14:34 185.49 185.49 185.48 185.48 0.9K
14:35 185.51 185.51 185.47 185.48 3.1K
14:36 185.46 185.48 185.46 185.46 1.7K
14:37 185.44 185.44 185.44 185.44 0.8K
14:38 185.46 185.49 185.46 185.49 1.5K
14:39 185.52 185.52 185.49 185.49 0.7K
14:40 185.48 185.48 185.48 185.48 0.6K
14:41 185.52 185.52 185.50 185.50 1.3K
14:42 185.52 185.52 185.51 185.51 1.5K
14:44 185.54 185.54 185.50 185.50 1.3K
14:45 185.52 185.56 185.52 185.56 4.0K
14:47 185.54 185.56 185.54 185.56 1.2K
14:48 185.56 185.56 185.53 185.53 0.8K
14:49 185.55 185.55 185.47 185.47 4.6K
14:50 185.50 185.51 185.50 185.51 1.4K
14:51 185.51 185.54 185.50 185.54 3.0K
14:52 185.53 185.53 185.53 185.53 2.8K
14:55 185.43 185.43 185.43 185.43 1.0K
14:56 185.44 185.46 185.43 185.46 2.2K
14:57 185.45 185.45 185.45 185.45 0.6K
14:58 185.42 185.42 185.39 185.39 1.9K
14:59 185.35 185.35 185.33 185.34 4.1K
15:00 185.36 185.38 185.36 185.38 2.6K
15:01 185.38 185.38 185.31 185.34 2.8K
15:02 185.34 185.37 185.34 185.36 2.6K
15:03 185.36 185.43 185.36 185.39 3.2K
15:04 185.29 185.29 185.28 185.28 1.6K
15:05 185.29 185.29 185.29 185.29 0.5K
15:06 185.23 185.23 185.14 185.21 4.0K
15:07 185.21 185.21 185.21 185.21 2.3K
15:08 185.28 185.30 185.28 185.30 1.6K
15:09 185.29 185.29 185.29 185.29 1.8K
15:10 185.27 185.28 185.27 185.28 1.0K
15:11 185.26 185.28 185.25 185.25 2.5K
15:12 185.26 185.26 185.20 185.20 2.9K
15:13 185.25 185.25 185.25 185.25 1.7K
15:14 185.25 185.33 185.24 185.33 3.7K
15:15 185.27 185.30 185.27 185.30 2.2K
15:17 185.31 185.33 185.31 185.33 3.6K
15:18 185.35 185.37 185.35 185.37 2.9K
15:19 185.37 185.37 185.36 185.36 4.8K
15:20 185.35 185.35 185.28 185.33 3.7K
15:21 185.35 185.37 185.35 185.37 0.6K
15:22 185.34 185.35 185.33 185.33 2.3K
15:23 185.29 185.30 185.29 185.30 1.9K
15:24 185.32 185.32 185.28 185.28 1.2K
15:25 185.33 185.33 185.32 185.32 2.3K
15:26 185.28 185.31 185.28 185.30 3.2K
15:27 185.27 185.27 185.27 185.27 1.0K
15:28 185.26 185.26 185.25 185.25 1.9K
15:29 185.27 185.27 185.24 185.24 3.5K
15:30 185.16 185.16 185.12 185.12 2.2K
15:31 185.16 185.16 185.08 185.08 4.8K
15:32 185.08 185.08 184.97 185.00 8.7K
15:33 184.94 184.94 184.86 184.86 5.4K
15:34 184.88 184.89 184.81 184.85 3.4K
15:35 184.79 184.79 184.69 184.69 3.9K
15:36 184.73 184.83 184.70 184.81 13.0K
15:37 184.81 184.84 184.79 184.84 3.9K
15:38 184.79 184.79 184.78 184.78 2.9K
15:39 184.78 184.84 184.68 184.74 13.4K
15:40 184.73 184.80 184.73 184.80 9.2K
15:41 184.79 184.79 184.76 184.77 9.7K
15:42 184.77 184.80 184.70 184.73 2.9K
15:43 184.69 184.70 184.69 184.70 1.3K
15:44 184.70 184.77 184.69 184.76 6.3K
15:45 184.76 184.79 184.76 184.78 5.7K
15:46 184.78 184.78 184.67 184.68 5.2K
15:47 184.66 184.71 184.66 184.68 11.1K
15:48 184.72 184.72 184.59 184.63 9.7K
15:49 184.60 184.69 184.60 184.69 9.7K
15:50 184.63 184.65 184.61 184.63 4.9K
15:51 184.62 184.65 184.59 184.60 10.3K
15:52 184.58 184.74 184.57 184.72 16.8K
15:53 184.72 184.81 184.68 184.81 12.7K
15:54 184.81 184.85 184.81 184.81 15.0K
15:55 184.83 185.01 184.79 184.95 18.4K
15:56 184.95 185.06 184.87 184.87 28.1K
15:57 184.89 184.90 184.79 184.81 24.6K
15:58 184.80 184.91 184.80 184.90 28.8K
15:59 184.90 184.98 184.87 184.93 247.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available