Dover

DOV
🏛️ usa →
166.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 169.05 169.10 168.95 169.10 13.1K
09:32 169.57 169.57 169.57 169.57 1.2K
09:33 169.74 169.74 169.42 169.42 2.9K
09:34 169.34 169.34 169.31 169.31 2.3K
09:35 169.51 169.51 169.30 169.32 1.1K
09:37 169.32 169.33 169.15 169.25 1.0K
09:39 169.08 169.35 169.08 169.35 0.6K
09:40 169.38 169.38 169.38 169.38 0.6K
09:43 169.46 169.46 169.38 169.38 0.3K
09:44 169.38 169.38 169.38 169.38 1.3K
09:46 169.38 169.41 169.38 169.41 0.3K
09:47 169.42 169.68 169.42 169.64 1.8K
09:48 169.70 169.70 169.60 169.60 0.6K
09:49 169.58 169.59 169.42 169.47 1.2K
09:51 169.46 169.46 169.38 169.38 0.8K
09:53 169.39 169.39 169.39 169.39 0.4K
09:54 169.40 169.40 169.40 169.40 0.3K
09:55 169.44 169.56 169.44 169.47 2.0K
09:56 169.45 169.47 169.45 169.47 1.4K
09:57 169.38 169.38 169.38 169.38 0.9K
09:59 169.36 169.37 169.36 169.37 1.2K
10:00 169.22 169.31 169.22 169.31 1.8K
10:01 169.22 169.22 169.22 169.22 1.3K
10:02 169.36 169.36 169.36 169.36 1.2K
10:04 169.44 169.44 169.44 169.44 1.1K
10:06 169.30 169.30 169.26 169.26 1.0K
10:07 169.26 169.26 169.20 169.20 1.1K
10:08 169.32 169.32 169.32 169.32 0.6K
10:09 169.34 169.34 169.34 169.34 0.4K
10:10 169.34 169.34 169.34 169.34 1.1K
10:12 169.68 169.68 169.64 169.64 3.2K
10:14 169.60 169.66 169.60 169.66 2.4K
10:15 169.65 169.65 169.60 169.60 3.7K
10:16 169.55 169.55 169.55 169.55 0.5K
10:17 169.55 169.55 169.55 169.55 0.6K
10:18 169.55 169.55 169.55 169.55 0.4K
10:19 169.66 169.66 169.40 169.54 0.9K
10:20 169.40 169.41 169.40 169.41 0.6K
10:21 169.42 169.42 169.42 169.42 0.5K
10:23 169.55 169.56 169.55 169.56 3.6K
10:24 169.44 169.50 169.44 169.50 1.6K
10:25 169.50 169.50 169.50 169.50 0.7K
10:27 169.28 169.32 169.28 169.32 0.6K
10:28 169.40 169.47 169.40 169.47 1.5K
10:29 169.54 169.54 169.54 169.54 0.4K
10:30 169.54 169.54 169.53 169.53 2.0K
10:31 169.52 169.52 169.52 169.52 0.9K
10:34 169.49 169.49 169.49 169.49 0.5K
10:35 169.48 169.48 169.48 169.48 0.4K
10:36 169.48 169.48 169.48 169.48 1.0K
10:38 169.48 169.48 169.48 169.48 1.7K
10:40 169.56 169.56 169.56 169.56 0.6K
10:44 169.48 169.48 169.34 169.34 2.5K
10:45 169.38 169.38 169.38 169.38 0.6K
10:46 169.42 169.42 169.42 169.42 0.5K
10:47 169.37 169.42 169.37 169.40 1.5K
10:49 169.36 169.36 169.36 169.36 1.4K
10:50 169.31 169.31 169.31 169.31 0.6K
10:51 169.30 169.37 169.30 169.37 2.4K
10:54 169.50 169.50 169.50 169.50 0.4K
10:55 169.47 169.47 169.44 169.44 0.7K
10:56 169.32 169.32 169.29 169.29 0.9K
10:57 169.24 169.24 169.24 169.24 0.6K
10:58 169.21 169.21 169.20 169.20 0.7K
10:59 169.20 169.20 169.20 169.20 0.3K
11:01 169.20 169.20 169.18 169.18 1.3K
11:03 169.14 169.14 169.09 169.09 0.9K
11:04 169.11 169.11 169.11 169.11 1.1K
11:05 169.06 169.06 169.06 169.06 0.4K
11:06 169.06 169.10 169.06 169.10 4.6K
11:07 169.07 169.07 169.07 169.07 0.8K
11:08 168.99 168.99 168.99 168.99 5.2K
11:15 168.75 168.75 168.75 168.75 0.7K
11:16 168.84 168.84 168.84 168.84 1.7K
11:17 168.93 169.01 168.93 169.01 1.3K
11:18 168.90 168.90 168.90 168.90 1.4K
11:22 168.78 168.78 168.78 168.78 0.8K
11:23 168.76 168.76 168.70 168.70 1.6K
11:25 168.78 168.78 168.78 168.78 1.7K
11:28 168.69 168.69 168.67 168.67 0.9K
11:29 168.70 168.70 168.70 168.70 0.7K
11:30 168.61 168.69 168.61 168.69 6.7K
11:31 168.76 168.77 168.76 168.76 3.0K
11:34 168.75 168.75 168.75 168.75 1.3K
11:35 168.84 168.84 168.79 168.79 2.3K
11:36 168.83 168.83 168.83 168.83 1.2K
11:39 168.77 168.83 168.77 168.83 2.4K
11:43 168.71 168.71 168.71 168.71 1.0K
11:44 168.66 168.70 168.66 168.70 1.6K
11:45 168.77 168.77 168.77 168.77 1.3K
11:47 168.60 168.60 168.60 168.60 2.4K
11:52 168.37 168.37 168.37 168.37 0.3K
11:53 168.44 168.47 168.42 168.42 1.5K
11:54 168.42 168.42 168.42 168.42 0.2K
11:55 168.38 168.38 168.38 168.38 0.7K
11:56 168.40 168.40 168.40 168.40 1.4K
11:57 168.43 168.43 168.43 168.43 0.2K
11:58 168.39 168.39 168.39 168.39 1.3K
11:59 168.30 168.30 168.26 168.26 4.8K
12:00 168.20 168.20 168.20 168.20 4.5K
12:01 168.20 168.20 168.12 168.12 9.7K
12:02 168.19 168.20 168.19 168.20 5.0K
12:03 168.21 168.29 168.20 168.29 3.8K
12:04 168.22 168.22 168.22 168.22 2.4K
12:06 168.06 168.06 168.06 168.06 1.7K
12:08 168.09 168.16 168.09 168.16 1.5K
12:09 168.20 168.20 168.06 168.08 2.9K
12:10 168.09 168.09 168.03 168.03 1.6K
12:11 168.18 168.20 168.18 168.20 6.5K
12:12 168.14 168.14 168.14 168.14 1.4K
12:13 168.20 168.34 168.20 168.34 6.1K
12:14 168.36 168.36 168.25 168.25 5.0K
12:15 168.23 168.23 168.17 168.17 1.6K
12:16 168.15 168.15 168.07 168.07 1.3K
12:17 168.22 168.25 168.22 168.25 6.5K
12:18 168.35 168.36 168.35 168.36 2.9K
12:19 168.40 168.40 168.40 168.40 1.9K
12:21 168.45 168.45 168.45 168.45 0.7K
12:22 168.48 168.48 168.33 168.33 1.5K
12:23 168.45 168.45 168.45 168.45 0.2K
12:24 168.44 168.44 168.44 168.44 1.0K
12:26 168.28 168.29 168.28 168.29 0.5K
12:27 168.32 168.37 168.32 168.37 1.7K
12:28 168.28 168.28 168.24 168.26 2.9K
12:30 168.39 168.39 168.38 168.39 1.9K
12:36 168.36 168.36 168.36 168.36 1.1K
12:38 168.43 168.49 168.43 168.49 1.3K
12:39 168.47 168.51 168.47 168.51 0.4K
12:40 168.50 168.50 168.50 168.50 0.6K
12:41 168.55 168.55 168.55 168.55 0.5K
12:42 168.53 168.53 168.53 168.53 0.2K
12:43 168.47 168.47 168.47 168.47 3.8K
12:44 168.50 168.62 168.50 168.62 2.2K
12:46 168.65 168.65 168.65 168.65 1.0K
12:47 168.74 168.77 168.74 168.77 0.5K
12:48 168.83 168.83 168.73 168.73 3.6K
12:52 168.60 168.60 168.60 168.60 1.8K
12:55 168.67 168.67 168.67 168.67 1.4K
12:57 168.43 168.43 168.43 168.43 0.5K
12:59 168.37 168.37 168.35 168.35 0.9K
13:00 168.22 168.32 168.22 168.32 3.8K
13:02 168.19 168.19 168.19 168.19 0.4K
13:04 168.23 168.23 168.23 168.23 0.8K
13:08 168.30 168.30 168.30 168.30 0.9K
13:10 168.34 168.34 168.33 168.33 0.9K
13:12 168.33 168.33 168.33 168.33 0.2K
13:13 168.33 168.33 168.26 168.26 1.6K
13:14 168.28 168.28 168.28 168.28 1.6K
13:15 168.28 168.28 168.28 168.28 0.5K
13:17 168.22 168.22 168.22 168.22 1.0K
13:20 168.16 168.16 168.15 168.15 1.5K
13:22 168.07 168.07 168.01 168.01 0.6K
13:23 168.02 168.09 168.02 168.08 2.5K
13:24 168.10 168.13 168.10 168.12 1.9K
13:25 168.10 168.10 168.09 168.10 1.1K
13:26 168.07 168.07 168.06 168.06 1.9K
13:27 168.09 168.09 168.07 168.07 0.8K
13:28 168.10 168.10 168.10 168.10 1.9K
13:29 168.08 168.08 168.07 168.07 0.8K
13:30 167.99 168.00 167.99 168.00 2.3K
13:32 168.02 168.02 168.02 168.02 0.2K
13:33 168.02 168.02 168.02 168.02 1.3K
13:34 168.03 168.03 168.03 168.03 2.0K
13:35 168.09 168.09 168.04 168.04 1.5K
13:36 168.03 168.03 168.03 168.03 0.7K
13:38 167.93 167.93 167.93 167.93 0.6K
13:39 167.90 167.90 167.90 167.90 1.2K
13:40 167.85 167.85 167.85 167.85 1.3K
13:42 167.85 167.85 167.85 167.85 0.6K
13:43 167.84 167.84 167.84 167.84 0.4K
13:44 167.85 167.85 167.83 167.85 1.2K
13:45 167.83 167.83 167.81 167.81 1.6K
13:46 167.74 167.74 167.72 167.72 1.9K
13:47 167.70 167.70 167.70 167.70 0.7K
13:48 167.68 167.68 167.62 167.62 2.1K
13:49 167.68 167.68 167.63 167.64 2.2K
13:50 167.62 167.62 167.62 167.62 0.8K
13:51 167.75 167.75 167.75 167.75 0.5K
13:52 167.69 167.69 167.69 167.69 1.7K
13:54 167.72 167.72 167.72 167.72 1.2K
13:55 167.73 167.73 167.73 167.73 0.2K
13:56 167.73 167.73 167.73 167.73 0.4K
13:57 167.75 167.75 167.75 167.75 0.6K
13:58 167.71 167.71 167.67 167.67 1.5K
14:01 167.66 167.66 167.66 167.66 1.3K
14:02 167.70 167.70 167.70 167.70 0.1K
14:03 167.70 167.70 167.70 167.70 1.1K
14:04 167.70 167.70 167.62 167.63 2.2K
14:05 167.65 167.65 167.65 167.65 1.4K
14:06 167.67 167.67 167.67 167.67 1.1K
14:07 167.67 167.67 167.67 167.67 0.4K
14:08 167.67 167.67 167.67 167.67 0.3K
14:09 167.61 167.67 167.61 167.67 1.1K
14:10 167.72 167.72 167.68 167.68 1.0K
14:11 167.64 167.73 167.64 167.73 3.4K
14:12 167.67 167.67 167.67 167.67 1.3K
14:13 167.88 167.88 167.81 167.81 2.9K
14:14 167.89 168.00 167.89 168.00 3.2K
14:16 168.01 168.01 168.01 168.01 1.0K
14:17 167.96 167.96 167.96 167.96 1.0K
14:19 167.99 168.00 167.99 168.00 1.3K
14:20 168.05 168.05 167.95 167.95 0.9K
14:21 167.90 167.90 167.87 167.87 1.2K
14:22 167.91 167.97 167.91 167.97 2.3K
14:24 167.93 167.97 167.93 167.97 1.2K
14:25 167.94 167.94 167.88 167.88 1.7K
14:26 167.88 167.88 167.88 167.88 0.1K
14:27 167.84 167.95 167.84 167.95 1.0K
14:28 167.92 167.96 167.92 167.96 1.3K
14:29 168.02 168.02 168.02 168.02 0.3K
14:30 168.03 168.03 167.98 167.98 1.0K
14:31 167.97 167.97 167.91 167.91 1.8K
14:33 168.00 168.04 168.00 168.04 1.5K
14:34 167.94 167.94 167.94 167.94 1.5K
14:38 168.05 168.07 168.05 168.07 1.6K
14:39 168.10 168.10 168.10 168.10 0.8K
14:40 168.11 168.11 168.11 168.11 1.2K
14:43 168.07 168.07 168.07 168.07 0.5K
14:44 168.10 168.11 168.10 168.10 3.8K
14:45 168.14 168.14 168.14 168.14 1.6K
14:46 168.12 168.16 168.12 168.16 3.0K
14:47 168.20 168.20 168.20 168.20 1.4K
14:48 168.19 168.19 168.12 168.12 2.4K
14:49 168.15 168.15 168.15 168.15 1.7K
14:51 168.11 168.11 168.11 168.11 0.7K
14:52 168.01 168.07 168.01 168.04 2.3K
14:53 168.10 168.10 168.08 168.08 1.0K
14:54 168.06 168.06 168.06 168.06 0.7K
14:55 168.09 168.09 168.01 168.01 0.9K
14:56 168.02 168.02 168.02 168.02 0.9K
14:57 168.00 168.05 168.00 168.02 2.2K
14:58 168.05 168.05 168.02 168.02 1.0K
14:59 168.01 168.05 168.01 168.02 0.7K
15:00 167.99 167.99 167.91 167.91 10.6K
15:01 167.94 167.94 167.92 167.92 2.1K
15:02 167.79 167.79 167.75 167.75 1.1K
15:03 167.73 167.73 167.69 167.69 0.6K
15:04 167.69 167.69 167.69 167.69 0.4K
15:05 167.67 167.67 167.67 167.67 1.1K
15:06 167.69 167.71 167.64 167.64 1.3K
15:07 167.61 167.61 167.61 167.61 2.2K
15:08 167.61 167.61 167.58 167.58 0.6K
15:09 167.57 167.57 167.57 167.57 0.6K
15:10 167.57 167.64 167.57 167.64 1.9K
15:11 167.69 167.81 167.69 167.81 3.4K
15:12 167.84 167.84 167.84 167.84 1.2K
15:13 167.88 167.89 167.78 167.78 4.3K
15:14 167.78 167.82 167.78 167.79 1.8K
15:15 167.79 167.79 167.79 167.79 1.2K
15:16 167.80 167.85 167.80 167.85 4.9K
15:17 167.86 167.87 167.70 167.70 5.9K
15:18 167.73 167.73 167.52 167.52 8.5K
15:19 167.49 167.49 167.21 167.21 6.9K
15:20 167.37 167.44 167.37 167.39 5.9K
15:21 167.39 167.48 167.39 167.47 3.8K
15:22 167.47 167.62 167.47 167.62 2.7K
15:23 167.59 167.64 167.59 167.64 2.6K
15:25 167.58 167.58 167.58 167.58 1.2K
15:26 167.60 167.62 167.60 167.61 1.4K
15:27 167.57 167.63 167.54 167.60 4.4K
15:28 167.60 167.60 167.55 167.55 1.5K
15:30 167.57 167.57 167.48 167.48 4.2K
15:31 167.61 167.63 167.58 167.63 2.3K
15:32 167.63 167.63 167.63 167.63 0.1K
15:33 167.63 167.63 167.59 167.59 2.5K
15:35 167.56 167.56 167.56 167.56 1.8K
15:36 167.49 167.49 167.49 167.49 1.9K
15:37 167.48 167.56 167.48 167.52 2.8K
15:38 167.52 167.55 167.48 167.48 2.0K
15:39 167.46 167.57 167.46 167.53 18.6K
15:40 167.50 167.50 167.35 167.35 5.0K
15:41 167.37 167.45 167.37 167.45 2.6K
15:42 167.48 167.48 167.40 167.40 3.1K
15:43 167.40 167.43 167.40 167.43 10.5K
15:44 167.39 167.39 167.26 167.26 4.0K
15:45 167.24 167.29 167.24 167.29 4.7K
15:46 167.36 167.40 167.36 167.40 3.5K
15:47 167.43 167.48 167.43 167.43 6.0K
15:48 167.36 167.36 167.29 167.30 11.7K
15:49 167.26 167.31 167.26 167.29 4.1K
15:50 167.34 167.36 167.30 167.30 7.8K
15:51 167.37 167.46 167.37 167.44 6.4K
15:52 167.44 167.49 167.43 167.49 4.0K
15:53 167.47 167.47 167.37 167.40 7.3K
15:54 167.42 167.42 167.26 167.29 8.4K
15:55 167.16 167.19 167.07 167.19 25.3K
15:56 167.28 167.28 167.13 167.16 7.9K
15:57 167.13 167.23 167.13 167.23 7.7K
15:58 167.22 167.31 167.22 167.31 30.4K
15:59 167.26 167.29 167.23 167.29 562.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available