Stockscreener 앱 받기
19.99
1.01%
+0.20
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $20.31 | $19.82 | $0.49 | 113,401.0 | +1.01% |
| 2024-05-16 | $19.94 | $19.63 | $0.31 | 80,506.0 | -0.25% |
| 2024-05-15 | $20.28 | $19.72 | $0.56 | 85,162.0 | +0.00% |
| 2024-05-14 | $20.21 | $19.64 | $0.58 | 100,799.0 | +0.46% |
| 2024-05-13 | $20.25 | $19.72 | $0.53 | 112,590.0 | -0.70% |
| 2024-05-10 | $20.52 | $19.72 | $0.80 | 96,402.0 | -1.24% |
| 2024-05-09 | $20.23 | $19.78 | $0.45 | 133,135.0 | +1.56% |
| 2024-05-08 | $20.00 | $19.31 | $0.69 | 115,229.0 | +1.43% |
| 2024-05-07 | $20.10 | $19.50 | $0.60 | 118,608.0 | -0.91% |
| 2024-05-06 | $19.81 | $19.46 | $0.35 | 129,840.0 | +1.70% |
| 2024-05-03 | $20.00 | $19.26 | $0.74 | 210,329.0 | +0.41% |
| 2024-05-02 | $19.39 | $19.00 | $0.39 | 101,867.0 | +1.90% |
| 2024-05-01 | $19.35 | $18.43 | $0.92 | 181,355.0 | +4.18% |
| 2024-04-30 | $18.75 | $18.19 | $0.56 | 147,108.0 | -2.93% |
| 2024-04-29 | $19.24 | $18.70 | $0.54 | 159,153.0 | -1.73% |
| 2024-04-26 | $19.14 | $18.53 | $0.61 | 157,041.0 | +2.91% |
| 2024-04-25 | $19.34 | $18.35 | $0.99 | 259,367.0 | -4.38% |
| 2024-04-24 | $19.98 | $19.00 | $0.9799 | 185,657.0 | -0.21% |
| 2024-04-23 | $20.73 | $18.82 | $1.91 | 354,109.0 | +1.89% |
| 2024-04-22 | $19.20 | $18.65 | $0.55 | 210,669.0 | +2.09% |
| 2024-04-19 | $18.73 | $17.67 | $1.06 | 250,255.0 | +4.77% |
| 2024-04-18 | $17.99 | $17.60 | $0.39 | 180,817.0 | +0.56% |
Dime Community Bancshares Inc 주식 (DCOM) 연도별 가격 이력
이 심층 분석에서는 Dime Community Bancshares Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dime Community Bancshares Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $20.52 | $18.43 | $2.09 | 1,692,624.0 | +9.84% |
| 2024-04 | $20.73 | $17.60 | $3.13 | 5,299,326.0 | -5.50% |
| 2024-03 | $19.61 | $17.29 | $2.32 | 5,158,921.0 | +2.77% |
| 2024-02 | $23.27 | $17.77 | $5.50 | 6,322,131.0 | -17.84% |
| 2024-01 | $27.48 | $22.76 | $4.72 | 3,983,590.0 | -15.30% |
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.91 | $19.90 | $8.01 | 3,927,823.0 | +33.98% |
| 2023-11 | $21.61 | $18.25 | $3.36 | 2,294,427.0 | +9.30% |
| 2023-10 | $20.96 | $17.65 | $3.31 | 3,309,412.0 | -7.87% |
| 2023-09 | $22.32 | $19.16 | $3.16 | 3,277,750.0 | -6.34% |
| 2023-08 | $23.56 | $20.82 | $2.74 | 3,353,971.0 | -4.87% |
| 2023-07 | $23.23 | $17.17 | $6.06 | 3,322,541.0 | +27.06% |
| 2023-06 | $19.31 | $16.02 | $3.29 | 5,370,217.0 | +8.83% |
| 2023-05 | $20.62 | $15.57 | $5.05 | 5,814,059.0 | -21.36% |
| 2023-04 | $22.97 | $18.75 | $4.22 | 3,165,518.0 | -9.33% |
| 2023-03 | $31.66 | $21.63 | $10.03 | 6,220,230.0 | -25.85% |
| 2023-02 | $32.27 | $29.61 | $2.66 | 2,531,635.0 | +2.75% |
| 2023-01 | $33.55 | $29.16 | $4.39 | 1,922,544.0 | -6.31% |
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.51 | $31.02 | $5.49 | 2,696,142.0 | -10.77% |
| 2022-11 | $35.85 | $32.15 | $3.70 | 2,057,431.0 | +3.30% |
| 2022-10 | $35.87 | $29.15 | $6.72 | 2,056,607.0 | +17.93% |
| 2022-09 | $32.36 | $29.23 | $3.13 | 2,286,572.0 | -6.33% |
| 2022-08 | $35.46 | $31.15 | $4.31 | 2,377,433.0 | -8.27% |
| 2022-07 | $34.63 | $28.61 | $6.02 | 1,940,512.0 | +14.94% |
| 2022-06 | $31.83 | $28.44 | $3.39 | 3,076,418.0 | -5.69% |
| 2022-05 | $33.27 | $28.36 | $4.91 | 4,145,785.0 | +0.00% |
| 2022-04 | $36.82 | $31.30 | $5.52 | 3,798,501.0 | -9.05% |
| 2022-03 | $35.59 | $32.30 | $3.29 | 3,290,692.0 | +1.71% |
| 2022-02 | $35.32 | $32.08 | $3.24 | 2,661,182.0 | -2.77% |
| 2022-01 | $38.20 | $33.74 | $4.46 | 2,520,873.0 | -0.57% |
0.00%
0.45%
자본화:
|
볼륨(24시간):