U.S. markets open in 4 hours 53 minutes

Dime Community Bancshares, Inc. (DCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.30+0.33 (+1.84%)
Al cierre: 04:00PM EDT
18.30 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202417.8118.3517.4918.3018.30212,800
14 jun 202417.9018.1217.7017.9717.97180,800
13 jun 202418.8618.8618.1018.2118.21388,800
12 jun 202418.7719.4518.5018.8718.87251,800
11 jun 202418.1118.2617.9018.0818.08157,300
10 jun 202418.1118.1817.6618.1118.11260,900
07 jun 202417.9318.2917.9318.2418.24121,700
06 jun 202418.1318.4117.8918.2618.26108,700
05 jun 202417.8118.2217.6318.1918.19121,500
04 jun 202417.8217.9117.6317.7117.71150,900
03 jun 202418.7618.7617.9717.9917.99147,900
31 may 202418.5118.7218.3618.4718.47139,300
30 may 202418.4218.6318.3418.3918.39136,300
29 may 202418.5018.7417.9718.1718.17155,200
28 may 202419.0819.0818.5418.6218.62138,100
24 may 202419.1019.1018.6918.7718.77152,800
23 may 202419.6319.6318.8418.8618.86212,200
22 may 202419.6919.8719.3819.6119.6193,700
21 may 202419.8120.0619.6719.7219.7278,100
20 may 202420.0520.4419.8219.8319.83127,400
17 may 202419.9720.3119.8219.9919.99118,700
16 may 202419.8019.9419.6319.7919.7983,600
15 may 202420.1520.2819.7219.8419.8488,200
14 may 202420.0720.2219.6419.8419.84103,100
13 may 202420.1020.2519.7219.7519.75113,000
10 may 202420.2720.5219.7219.8919.8999,700
09 may 202419.8920.2319.7820.1420.14134,700
08 may 202419.3120.0019.3119.8319.83118,600
07 may 202419.8820.1019.5019.5519.55121,500
06 may 202419.5519.8119.4619.7319.73131,300
03 may 202419.8720.0019.2619.4019.40212,700
02 may 202419.2219.3919.0019.3219.32105,700
01 may 202418.4319.3518.4318.9618.96181,700
30 abr 202418.5518.7518.1918.2018.20154,700
29 abr 202419.1019.2418.7018.7518.75177,200
26 abr 202418.5319.1418.5319.0819.08160,100
25 abr 202419.0919.3418.3518.5418.54267,200
24 abr 202419.1219.9819.0019.3919.39190,100
23 abr 202419.2520.7318.8219.4319.43357,700
22 abr 202418.6919.2018.6519.0719.07215,400
19 abr 202417.6718.7317.6718.6818.68254,300
18 abr 202417.6017.9917.6017.8317.83190,100
17 abr 202418.1918.1917.7017.7317.73332,400
16 abr 202417.8018.1117.6718.0118.01173,300
16 abr 20240.25 Dividendo
15 abr 202418.6318.7918.0718.3518.10277,500
12 abr 202418.0118.5118.0118.5118.26172,400
11 abr 202418.5818.5817.9218.3218.07146,800
10 abr 202419.3019.3018.1118.3318.08471,400
09 abr 202418.9419.7518.8419.7019.43325,400
08 abr 202418.3619.0218.3618.7518.49173,200
05 abr 202417.8918.4217.7118.3818.13187,200
04 abr 202418.6118.8218.0318.1817.93390,200
03 abr 202418.3318.6118.1818.3118.06226,700
02 abr 202418.3518.5118.0018.3218.07390,700
01 abr 202419.3019.3018.4018.5918.34182,300
28 mar 202419.2219.4318.9619.2619.00205,500
27 mar 202418.4719.2918.4719.2919.03298,400
26 mar 202418.8018.8018.2218.4218.17112,300
25 mar 202418.6418.9418.5018.5718.32108,400
22 mar 202419.3919.3918.6118.6618.41170,000
21 mar 202418.9919.6118.9719.3519.09288,600
20 mar 202417.7819.2317.7618.9718.71209,700
19 mar 202417.9618.2717.9017.9317.69167,600
18 mar 202418.1518.2717.7418.1517.90202,700
15 mar 202417.9618.3817.8918.1317.88613,600
14 mar 202418.4118.4217.6917.9417.70360,000
13 mar 202418.0619.2518.0618.5218.27273,700
12 mar 202418.3518.3917.9918.1117.86172,600
11 mar 202418.5418.8118.2318.4918.24144,200
08 mar 202418.8718.8718.4318.6418.39206,300
07 mar 202418.8618.9118.3718.4818.23171,500
06 mar 202418.4219.0217.8118.4418.19341,700
05 mar 202417.3018.5317.2918.3418.09422,200
04 mar 202418.8119.2317.4517.5017.26478,800
01 mar 202418.5218.8017.8618.7818.52211,100
29 feb 202418.8819.1818.6018.7418.48137,100
28 feb 202418.1518.7318.1518.3918.14137,700
27 feb 202418.7318.9818.3918.3918.14220,400
26 feb 202419.0019.1018.3418.5518.30262,100
23 feb 202419.1019.4518.7719.0818.82199,800
22 feb 202418.9719.2818.6419.0718.81220,800
21 feb 202419.2419.2818.8719.0518.79154,800
20 feb 202419.2219.6919.1719.2819.02182,400
16 feb 202419.0619.7218.8219.5619.29272,900
15 feb 202418.5219.4418.3019.4419.18366,300
14 feb 202418.4318.6318.1118.2918.04235,800
13 feb 202419.0019.0217.7718.1317.88460,200
12 feb 202419.3220.0319.2719.7119.44405,300
09 feb 202419.2819.4218.6819.4019.14501,000
08 feb 202418.9819.2918.6119.2919.03315,500
07 feb 202419.5319.6917.7918.8418.58495,600
06 feb 202420.9621.2819.4419.5319.26474,500
05 feb 202421.1921.2420.7520.9620.67253,000
02 feb 202421.3021.6821.1621.4121.12454,500
01 feb 202422.9823.2721.0321.8321.53607,900
31 ene 202423.8624.1122.7622.8122.50350,900
30 ene 202424.5724.9024.5024.7624.42129,500
29 ene 202423.9624.8123.9624.7424.40198,800
26 ene 202424.9524.9523.2623.8923.56292,300
*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...