Stockscreener 앱 받기
31.33
0.25%
-0.08
Dime Community Bancshares Inc 주식 (DCOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $32.45 | $30.61 | $1.84 | 1,622,211.0 | -0.25% |
| 2024-12-19 | $33.20 | $31.26 | $1.94 | 374,286.0 | -1.97% |
| 2024-12-18 | $34.99 | $31.95 | $3.04 | 371,523.0 | -5.65% |
| 2024-12-17 | $35.10 | $33.76 | $1.34 | 231,623.0 | -2.41% |
| 2024-12-16 | $35.02 | $34.04 | $0.98 | 259,855.0 | +1.37% |
| 2024-12-13 | $34.62 | $33.48 | $1.14 | 317,670.0 | -0.64% |
| 2024-12-12 | $35.79 | $34.51 | $1.28 | 218,719.0 | -1.26% |
| 2024-12-11 | $35.38 | $34.42 | $0.955 | 463,000.0 | +0.55% |
| 2024-12-10 | $35.77 | $34.71 | $1.06 | 302,011.0 | -1.53% |
| 2024-12-09 | $36.42 | $35.30 | $1.12 | 229,864.0 | -1.53% |
| 2024-12-06 | $36.17 | $35.36 | $0.81 | 137,548.0 | +0.17% |
| 2024-12-05 | $37.13 | $35.60 | $1.53 | 177,770.0 | -2.08% |
| 2024-12-04 | $36.61 | $35.58 | $1.03 | 189,138.0 | +2.12% |
| 2024-12-03 | $36.99 | $35.54 | $1.45 | 216,692.0 | -1.46% |
| 2024-12-02 | $36.68 | $35.34 | $1.34 | 250,614.0 | +1.34% |
| 2024-11-29 | $36.43 | $35.51 | $0.92 | 113,730.0 | -0.06% |
| 2024-11-27 | $36.90 | $35.88 | $1.02 | 194,845.0 | -0.31% |
| 2024-11-26 | $36.39 | $34.67 | $1.72 | 226,184.0 | -0.96% |
| 2024-11-25 | $37.60 | $36.14 | $1.46 | 439,043.0 | +0.11% |
| 2024-11-22 | $36.50 | $35.15 | $1.35 | 552,878.0 | +3.77% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $37.13 | $30.61 | $6.52 | 6,984,735.0 | -12.68% |
| 2024-11 | $37.60 | $29.08 | $8.52 | 7,203,533.0 | +19.32% |
| 2024-10 | $31.80 | $27.26 | $4.54 | 3,824,485.0 | +4.41% |
| 2024-09 | $30.12 | $23.63 | $6.49 | 4,934,250.0 | +10.73% |
| 2024-08 | $26.10 | $21.53 | $4.57 | 3,695,329.0 | +2.89% |
| 2024-07 | $26.31 | $19.37 | $6.94 | 5,283,080.0 | +23.92% |
| 2024-06 | $20.80 | $17.49 | $3.31 | 4,174,615.0 | +10.45% |
| 2024-05 | $20.52 | $17.97 | $2.55 | 2,775,062.0 | +1.48% |
| 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% |
0.20%
0.37%
자본화:
|
볼륨(24시간):