XNYS
Datos históricos de Dime Community Bancshares, Inc.
Dime Community Bancshares, Inc. · DCOM
$38.69
▲ +0.55 (+1.44%)
Última operación · 10/10/2026, 18:18:18 UTC
- Variación en el periodo
- +31.52%
- Máximo
- US$41.97
- 4 de agosto de 2026
- Mínimo
- US$25.63
- 17 de noviembre de 2025
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.75 | 38.75 | 38.04 | 38.14 | −1.06% | 460,015.699 |
| 8 oct 2026 | 38.25 | 38.92 | 38.25 | 38.55 | −0.05% | 969,641.446 |
| 7 oct 2026 | 39.00 | 39.01 | 38.24 | 38.57 | −2.28% | 555,837.877 |
| 6 oct 2026 | 39.71 | 39.85 | 39.43 | 39.47 | −0.10% | 245,487.359 |
| 5 oct 2026 | 39.83 | 39.84 | 39.33 | 39.51 | −0.93% | 345,502.604 |
| 2 oct 2026 | 39.68 | 40.26 | 39.64 | 39.88 | +0.91% | 336,769.427 |
| 1 oct 2026 | 39.42 | 39.55 | 38.38 | 39.52 | +0.25% | 503,087.344 |
| 30 sep 2026 | 39.57 | 39.62 | 39.09 | 39.42 | −0.13% | 431,366.72 |
| 29 sep 2026 | 39.68 | 40.00 | 39.23 | 39.47 | −0.30% | 307,708.128 |
| 28 sep 2026 | 40.38 | 40.48 | 39.55 | 39.59 | −1.93% | 229,237.566 |
| 25 sep 2026 | 40.37 | 40.91 | 40.23 | 40.37 | +0.40% | 264,315.905 |
| 24 sep 2026 | 40.29 | 40.50 | 39.80 | 40.21 | +0.65% | 232,317.933 |
| 23 sep 2026 | 40.21 | 40.53 | 39.92 | 39.95 | −1.46% | 192,557.212 |
| 22 sep 2026 | 41.24 | 41.27 | 40.49 | 40.54 | −0.86% | 378,521.88 |
| 21 sep 2026 | 40.77 | 41.21 | 40.77 | 40.89 | +0.39% | 228,971.131 |
| 18 sep 2026 | 40.48 | 40.92 | 40.08 | 40.73 | +0.42% | 802,613.378 |
| 17 sep 2026 | 40.99 | 41.05 | 40.41 | 40.56 | +0.05% | 201,485.579 |
| 16 sep 2026 | 41.03 | 41.08 | 39.86 | 40.54 | −0.95% | 293,453.964 |
| 15 sep 2026 | 41.02 | 41.39 | 40.80 | 40.93 | −0.20% | 255,541.524 |
| 14 sep 2026 | 40.54 | 41.21 | 40.36 | 41.01 | +0.74% | 275,633.391 |
| 11 sep 2026 | 40.81 | 41.13 | 40.34 | 40.71 | +0.49% | 327,654.824 |
| 10 sep 2026 | 40.42 | 40.53 | 39.88 | 40.51 | +0.30% | 325,889.767 |
| 9 sep 2026 | 40.33 | 40.82 | 40.19 | 40.39 | −0.86% | 204,321.976 |
| 8 sep 2026 | 41.04 | 41.27 | 40.68 | 40.74 | −1.24% | 205,995.312 |
| 4 sep 2026 | 40.55 | 41.49 | 40.55 | 41.25 | +0.78% | 242,972.785 |
| 3 sep 2026 | 40.66 | 41.06 | 40.59 | 40.93 | +1.31% | 291,642.938 |
| 2 sep 2026 | 39.78 | 40.85 | 39.70 | 40.40 | +2.41% | 328,675.571 |
| 1 sep 2026 | 40.23 | 40.39 | 39.34 | 39.45 | −2.35% | 401,323.134 |
| 31 ago 2026 | 40.27 | 40.61 | 40.26 | 40.40 | −0.17% | 283,684.395 |
| 28 ago 2026 | 40.62 | 40.70 | 40.29 | 40.47 | +0.17% | 248,689.871 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.