Italia markets closed

Dime Community Bancshares, Inc. (DCOM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,89-0,25 (-1,24%)
Alla chiusura: 04:00PM EDT
19,89 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202420,2720,5219,7219,8919,8999.700
09 mag 202419,8920,2319,7820,1420,14134.700
08 mag 202419,3120,0019,3119,8319,83118.600
07 mag 202419,8820,1019,5019,5519,55121.500
06 mag 202419,5519,8119,4619,7319,73131.300
03 mag 202419,8720,0019,2619,4019,40212.700
02 mag 202419,2219,3919,0019,3219,32105.700
01 mag 202418,4319,3518,4318,9618,96181.700
30 apr 202418,5518,7518,1918,2018,20154.700
29 apr 202419,1019,2418,7018,7518,75177.200
26 apr 202418,5319,1418,5319,0819,08160.100
25 apr 202419,0919,3418,3518,5418,54267.200
24 apr 202419,1219,9819,0019,3919,39190.100
23 apr 202419,2520,7318,8219,4319,43357.700
22 apr 202418,6919,2018,6519,0719,07215.400
19 apr 202417,6718,7317,6718,6818,68254.300
18 apr 202417,6017,9917,6017,8317,83190.100
17 apr 202418,1918,1917,7017,7317,73332.400
16 apr 202417,8018,1117,6718,0118,01173.300
16 apr 20240.25 Dividendo
15 apr 202418,6318,7918,0718,3518,10277.500
12 apr 202418,0118,5118,0118,5118,26172.400
11 apr 202418,5818,5817,9218,3218,07146.800
10 apr 202419,3019,3018,1118,3318,08471.400
09 apr 202418,9419,7518,8419,7019,43325.400
08 apr 202418,3619,0218,3618,7518,49173.200
05 apr 202417,8918,4217,7118,3818,13187.200
04 apr 202418,6118,8218,0318,1817,93390.200
03 apr 202418,3318,6118,1818,3118,06226.700
02 apr 202418,3518,5118,0018,3218,07390.700
01 apr 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 gen 202423,8624,1122,7622,8122,50350.900
30 gen 202424,5724,9024,5024,7624,42129.500
29 gen 202423,9624,8123,9624,7424,40198.800
26 gen 202424,9524,9523,2623,8923,56292.300
25 gen 202425,7825,7924,8725,0624,72218.800
24 gen 202425,7425,9925,1625,2624,92197.400
23 gen 202425,8825,9024,9725,3725,02155.500
22 gen 202424,8825,6924,8825,6725,32291.500
19 gen 202424,3224,7223,7724,5824,25221.600
18 gen 202424,2024,4023,8824,0423,71181.900
17 gen 202423,8624,3723,8624,3023,97147.800
16 gen 202424,8125,0724,3724,4024,07172.200
16 gen 20240.25 Dividendo
12 gen 202425,9926,0925,3625,5224,93299.100
11 gen 202425,3825,7324,9225,7025,10160.900
10 gen 202425,4625,7425,1025,7025,10130.200
09 gen 202425,6325,7925,3525,6125,01176.600
08 gen 202425,8726,3625,7926,1025,49113.200
05 gen 202425,8026,4025,8026,0425,43268.400
04 gen 202425,8926,2025,5825,9425,34186.800
03 gen 202426,8026,8025,7725,8025,20170.900
02 gen 202426,6827,4826,6827,0526,42107.100
29 dic 202327,2127,4026,9326,9326,30103.000
28 dic 202327,5027,8327,2227,4026,7696.300
27 dic 202327,6727,9127,4627,5326,89116.600
26 dic 202327,1127,7726,8427,6126,97105.600
22 dic 202326,6826,9426,5426,8426,21117.000
21 dic 202326,3226,5126,0726,3925,78166.500
20 dic 202326,3627,3225,9726,0025,39233.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...