U.S. markets open in 49 minutes
F S&P 500
5,150.25 +58.75 (+1.15%) F Dow Jones
38,920.00 +538.00 (+1.40%) F Nasdaq
17,911.75 +262.00 (+1.48%) E-mini Russell 2000 Index Futur
2,066.40 +39.20 (+1.93%) Petróleo
79.50 +0.55 (+0.70%) Oro
2,328.80 +19.20 (+0.83%)
Dime Community Bancshares, Inc. (DCOM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 19.22 | 19.39 | 19.00 | 19.32 | 19.32 | 105,700 |
| 01 may 2024 | 18.43 | 19.35 | 18.43 | 18.96 | 18.96 | 181,700 |
| 30 abr 2024 | 18.55 | 18.75 | 18.19 | 18.20 | 18.20 | 154,700 |
| 29 abr 2024 | 19.10 | 19.24 | 18.70 | 18.75 | 18.75 | 177,200 |
| 26 abr 2024 | 18.53 | 19.14 | 18.53 | 19.08 | 19.08 | 160,100 |
| 25 abr 2024 | 19.09 | 19.34 | 18.35 | 18.54 | 18.54 | 267,200 |
| 24 abr 2024 | 19.12 | 19.98 | 19.00 | 19.39 | 19.39 | 190,100 |
| 23 abr 2024 | 19.25 | 20.73 | 18.82 | 19.43 | 19.43 | 357,700 |
| 22 abr 2024 | 18.69 | 19.20 | 18.65 | 19.07 | 19.07 | 215,400 |
| 19 abr 2024 | 17.67 | 18.73 | 17.67 | 18.68 | 18.68 | 254,300 |
| 18 abr 2024 | 17.60 | 17.99 | 17.60 | 17.83 | 17.83 | 190,100 |
| 17 abr 2024 | 18.19 | 18.19 | 17.70 | 17.73 | 17.73 | 332,400 |
| 16 abr 2024 | 17.80 | 18.11 | 17.67 | 18.01 | 18.01 | 173,300 |
| 16 abr 2024 | 0.25 Dividendo | |||||
| 15 abr 2024 | 18.63 | 18.79 | 18.07 | 18.35 | 18.10 | 277,500 |
| 12 abr 2024 | 18.01 | 18.51 | 18.01 | 18.51 | 18.26 | 172,400 |
| 11 abr 2024 | 18.58 | 18.58 | 17.92 | 18.32 | 18.07 | 146,800 |
| 10 abr 2024 | 19.30 | 19.30 | 18.11 | 18.33 | 18.08 | 471,400 |
| 09 abr 2024 | 18.94 | 19.75 | 18.84 | 19.70 | 19.43 | 325,400 |
| 08 abr 2024 | 18.36 | 19.02 | 18.36 | 18.75 | 18.49 | 173,200 |
| 05 abr 2024 | 17.89 | 18.42 | 17.71 | 18.38 | 18.13 | 187,200 |
| 04 abr 2024 | 18.61 | 18.82 | 18.03 | 18.18 | 17.93 | 390,200 |
| 03 abr 2024 | 18.33 | 18.61 | 18.18 | 18.31 | 18.06 | 226,700 |
| 02 abr 2024 | 18.35 | 18.51 | 18.00 | 18.32 | 18.07 | 390,700 |
| 01 abr 2024 | 19.30 | 19.30 | 18.40 | 18.59 | 18.34 | 182,300 |
| 28 mar 2024 | 19.22 | 19.43 | 18.96 | 19.26 | 19.00 | 205,500 |
| 27 mar 2024 | 18.47 | 19.29 | 18.47 | 19.29 | 19.03 | 298,400 |
| 26 mar 2024 | 18.80 | 18.80 | 18.22 | 18.42 | 18.17 | 112,300 |
| 25 mar 2024 | 18.64 | 18.94 | 18.50 | 18.57 | 18.32 | 108,400 |
| 22 mar 2024 | 19.39 | 19.39 | 18.61 | 18.66 | 18.41 | 170,000 |
| 21 mar 2024 | 18.99 | 19.61 | 18.97 | 19.35 | 19.09 | 288,600 |
| 20 mar 2024 | 17.78 | 19.23 | 17.76 | 18.97 | 18.71 | 209,700 |
| 19 mar 2024 | 17.96 | 18.27 | 17.90 | 17.93 | 17.69 | 167,600 |
| 18 mar 2024 | 18.15 | 18.27 | 17.74 | 18.15 | 17.90 | 202,700 |
| 15 mar 2024 | 17.96 | 18.38 | 17.89 | 18.13 | 17.88 | 613,600 |
| 14 mar 2024 | 18.41 | 18.42 | 17.69 | 17.94 | 17.70 | 360,000 |
| 13 mar 2024 | 18.06 | 19.25 | 18.06 | 18.52 | 18.27 | 273,700 |
| 12 mar 2024 | 18.35 | 18.39 | 17.99 | 18.11 | 17.86 | 172,600 |
| 11 mar 2024 | 18.54 | 18.81 | 18.23 | 18.49 | 18.24 | 144,200 |
| 08 mar 2024 | 18.87 | 18.87 | 18.43 | 18.64 | 18.39 | 206,300 |
| 07 mar 2024 | 18.86 | 18.91 | 18.37 | 18.48 | 18.23 | 171,500 |
| 06 mar 2024 | 18.42 | 19.02 | 17.81 | 18.44 | 18.19 | 341,700 |
| 05 mar 2024 | 17.30 | 18.53 | 17.29 | 18.34 | 18.09 | 422,200 |
| 04 mar 2024 | 18.81 | 19.23 | 17.45 | 17.50 | 17.26 | 478,800 |
| 01 mar 2024 | 18.52 | 18.80 | 17.86 | 18.78 | 18.52 | 211,100 |
| 29 feb 2024 | 18.88 | 19.18 | 18.60 | 18.74 | 18.48 | 137,100 |
| 28 feb 2024 | 18.15 | 18.73 | 18.15 | 18.39 | 18.14 | 137,700 |
| 27 feb 2024 | 18.73 | 18.98 | 18.39 | 18.39 | 18.14 | 220,400 |
| 26 feb 2024 | 19.00 | 19.10 | 18.34 | 18.55 | 18.30 | 262,100 |
| 23 feb 2024 | 19.10 | 19.45 | 18.77 | 19.08 | 18.82 | 199,800 |
| 22 feb 2024 | 18.97 | 19.28 | 18.64 | 19.07 | 18.81 | 220,800 |
| 21 feb 2024 | 19.24 | 19.28 | 18.87 | 19.05 | 18.79 | 154,800 |
| 20 feb 2024 | 19.22 | 19.69 | 19.17 | 19.28 | 19.02 | 182,400 |
| 16 feb 2024 | 19.06 | 19.72 | 18.82 | 19.56 | 19.29 | 272,900 |
| 15 feb 2024 | 18.52 | 19.44 | 18.30 | 19.44 | 19.18 | 366,300 |
| 14 feb 2024 | 18.43 | 18.63 | 18.11 | 18.29 | 18.04 | 235,800 |
| 13 feb 2024 | 19.00 | 19.02 | 17.77 | 18.13 | 17.88 | 460,200 |
| 12 feb 2024 | 19.32 | 20.03 | 19.27 | 19.71 | 19.44 | 405,300 |
| 09 feb 2024 | 19.28 | 19.42 | 18.68 | 19.40 | 19.14 | 501,000 |
| 08 feb 2024 | 18.98 | 19.29 | 18.61 | 19.29 | 19.03 | 315,500 |
| 07 feb 2024 | 19.53 | 19.69 | 17.79 | 18.84 | 18.58 | 495,600 |
| 06 feb 2024 | 20.96 | 21.28 | 19.44 | 19.53 | 19.26 | 474,500 |
| 05 feb 2024 | 21.19 | 21.24 | 20.75 | 20.96 | 20.67 | 253,000 |
| 02 feb 2024 | 21.30 | 21.68 | 21.16 | 21.41 | 21.12 | 454,500 |
| 01 feb 2024 | 22.98 | 23.27 | 21.03 | 21.83 | 21.53 | 607,900 |
| 31 ene 2024 | 23.86 | 24.11 | 22.76 | 22.81 | 22.50 | 350,900 |
| 30 ene 2024 | 24.57 | 24.90 | 24.50 | 24.76 | 24.42 | 129,500 |
| 29 ene 2024 | 23.96 | 24.81 | 23.96 | 24.74 | 24.40 | 198,800 |
| 26 ene 2024 | 24.95 | 24.95 | 23.26 | 23.89 | 23.56 | 292,300 |
| 25 ene 2024 | 25.78 | 25.79 | 24.87 | 25.06 | 24.72 | 218,800 |
| 24 ene 2024 | 25.74 | 25.99 | 25.16 | 25.26 | 24.92 | 197,400 |
| 23 ene 2024 | 25.88 | 25.90 | 24.97 | 25.37 | 25.02 | 155,500 |
| 22 ene 2024 | 24.88 | 25.69 | 24.88 | 25.67 | 25.32 | 291,500 |
| 19 ene 2024 | 24.32 | 24.72 | 23.77 | 24.58 | 24.25 | 221,600 |
| 18 ene 2024 | 24.20 | 24.40 | 23.88 | 24.04 | 23.71 | 181,900 |
| 17 ene 2024 | 23.86 | 24.37 | 23.86 | 24.30 | 23.97 | 147,800 |
| 16 ene 2024 | 24.81 | 25.07 | 24.37 | 24.40 | 24.07 | 172,200 |
| 16 ene 2024 | 0.25 Dividendo | |||||
| 12 ene 2024 | 25.99 | 26.09 | 25.36 | 25.52 | 24.93 | 299,100 |
| 11 ene 2024 | 25.38 | 25.73 | 24.92 | 25.70 | 25.10 | 160,900 |
| 10 ene 2024 | 25.46 | 25.74 | 25.10 | 25.70 | 25.10 | 130,200 |
| 09 ene 2024 | 25.63 | 25.79 | 25.35 | 25.61 | 25.01 | 176,600 |
| 08 ene 2024 | 25.87 | 26.36 | 25.79 | 26.10 | 25.49 | 113,200 |
| 05 ene 2024 | 25.80 | 26.40 | 25.80 | 26.04 | 25.43 | 268,400 |
| 04 ene 2024 | 25.89 | 26.20 | 25.58 | 25.94 | 25.34 | 186,800 |
| 03 ene 2024 | 26.80 | 26.80 | 25.77 | 25.80 | 25.20 | 170,900 |
| 02 ene 2024 | 26.68 | 27.48 | 26.68 | 27.05 | 26.42 | 107,100 |
| 29 dic 2023 | 27.21 | 27.40 | 26.93 | 26.93 | 26.30 | 103,000 |
| 28 dic 2023 | 27.50 | 27.83 | 27.22 | 27.40 | 26.76 | 96,300 |
| 27 dic 2023 | 27.67 | 27.91 | 27.46 | 27.53 | 26.89 | 116,600 |
| 26 dic 2023 | 27.11 | 27.77 | 26.84 | 27.61 | 26.97 | 105,600 |
| 22 dic 2023 | 26.68 | 26.94 | 26.54 | 26.84 | 26.21 | 117,000 |
| 21 dic 2023 | 26.32 | 26.51 | 26.07 | 26.39 | 25.78 | 166,500 |
| 20 dic 2023 | 26.36 | 27.32 | 25.97 | 26.00 | 25.39 | 233,300 |
| 19 dic 2023 | 25.65 | 26.58 | 25.65 | 26.37 | 25.76 | 147,100 |
| 18 dic 2023 | 26.02 | 26.23 | 25.51 | 25.57 | 24.97 | 134,400 |
| 15 dic 2023 | 26.69 | 26.69 | 25.74 | 25.74 | 25.14 | 861,500 |
| 14 dic 2023 | 26.05 | 26.90 | 25.96 | 26.31 | 25.70 | 259,900 |
| 13 dic 2023 | 23.25 | 25.33 | 23.19 | 25.27 | 24.68 | 243,800 |
| 12 dic 2023 | 23.50 | 23.50 | 23.00 | 23.16 | 22.62 | 93,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.