Dime Community Bancshares (DCOMP)

DCOMP
🏛️ Estados Unidos →
19.13
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 17.71 17.95 17.41 17.64 0.0M
2023-12-28 17.96 18.19 17.66 17.82 0.0M
2023-12-27 18.30 18.30 17.60 17.84 0.0M
2023-12-26 17.95 18.50 17.90 18.10 0.0M
2023-12-22 18.24 18.40 17.77 17.97 0.0M
2023-12-21 17.95 18.25 17.51 17.91 0.0M
2023-12-20 18.25 18.40 17.70 17.75 0.0M
2023-12-19 18.15 18.30 17.85 18.05 0.0M
2023-12-18 18.65 18.65 17.51 17.79 0.0M
2023-12-15 18.93 19.00 17.90 18.40 0.0M
2023-12-14 17.84 19.10 17.67 19.00 0.0M
2023-12-13 17.50 17.50 17.14 17.40 0.0M
2023-12-12 17.35 17.50 17.35 17.35 0.0M
2023-12-11 17.50 18.00 17.14 17.65 0.0M
2023-12-08 17.51 17.80 17.15 17.48 0.0M
2023-12-07 17.58 17.80 17.53 17.53 0.0M
2023-12-06 18.06 18.19 16.96 17.90 0.0M
2023-12-05 18.00 18.34 17.44 17.99 0.0M
2023-12-04 18.00 18.00 17.47 17.87 0.0M
2023-12-01 17.45 18.00 17.26 17.76 0.0M
2023-11-30 16.80 17.75 16.80 17.60 0.0M
2023-11-29 16.09 17.00 16.09 17.00 0.0M
2023-11-28 15.99 16.05 15.85 16.00 0.0M
2023-11-27 15.90 15.91 15.70 15.91 0.0M
2023-11-24 15.70 15.70 15.70 15.70 0.0M
2023-11-22 15.74 15.90 15.41 15.41 0.0M
2023-11-21 15.88 15.88 15.57 15.68 0.0M
2023-11-20 15.68 15.95 15.68 15.82 0.0M
2023-11-17 15.99 15.99 15.51 15.58 0.0M
2023-11-16 16.30 16.30 15.75 15.80 0.0M
2023-11-15 16.32 16.46 15.81 15.86 0.0M
2023-11-14 15.87 16.49 15.87 16.20 0.0M
2023-11-13 15.53 15.75 15.53 15.75 0.0M
2023-11-10 15.72 16.00 15.42 15.64 0.0M
2023-11-09 15.89 15.92 15.45 15.62 0.0M
2023-11-08 15.93 16.15 15.74 16.12 0.0M
2023-11-07 16.07 16.20 15.41 16.10 0.0M
2023-11-06 16.00 16.45 15.88 16.29 0.0M
2023-11-03 15.35 16.10 15.30 15.93 0.0M
2023-11-02 14.91 15.29 14.91 15.10 0.0M
2023-11-01 14.80 14.90 14.65 14.66 0.0M
2023-10-31 14.70 14.90 14.51 14.61 0.0M
2023-10-30 14.55 14.93 14.45 14.80 0.0M
2023-10-27 14.80 14.80 14.51 14.78 0.0M
2023-10-26 14.59 14.90 14.30 14.60 0.0M
2023-10-25 14.80 14.95 14.75 14.87 0.0M
2023-10-24 14.94 15.00 14.60 14.94 0.0M
2023-10-23 14.47 14.99 14.47 14.95 0.0M
2023-10-20 14.69 14.78 14.26 14.67 0.0M
2023-10-19 14.75 14.85 14.50 14.50 0.0M
2023-10-18 14.55 14.95 14.30 14.40 0.0M
2023-10-17 14.90 14.97 14.40 14.65 0.0M
2023-10-16 15.00 15.07 14.83 14.83 0.0M
2023-10-13 15.01 15.06 14.85 15.03 0.0M
2023-10-12 14.93 15.00 14.91 14.92 0.0M
2023-10-11 15.02 15.15 14.81 14.81 0.0M
2023-10-10 14.95 15.20 14.95 14.95 0.0M
2023-10-09 14.89 14.95 14.85 14.88 0.0M
2023-10-06 14.89 14.90 14.88 14.90 0.0M
2023-10-05 14.75 14.97 14.71 14.92 0.0M
2023-10-04 14.99 15.00 14.90 14.95 0.0M
2023-10-03 15.21 15.21 14.78 14.85 0.0M
2023-10-02 15.55 15.75 15.00 15.07 0.0M
2023-09-29 14.70 15.50 14.70 15.50 0.0M
2023-09-28 14.61 14.85 14.60 14.82 0.0M
2023-09-27 14.90 14.92 14.60 14.74 0.0M
2023-09-26 14.76 15.00 14.72 14.92 0.0M
2023-09-25 15.03 15.40 15.03 15.04 0.0M
2023-09-22 15.31 15.55 14.97 15.18 0.0M
2023-09-21 15.36 15.50 15.36 15.40 0.0M
2023-09-20 15.59 15.80 15.44 15.44 0.0M
2023-09-19 15.55 15.82 15.55 15.60 0.0M
2023-09-18 15.90 15.90 15.55 15.60 0.0M
2023-09-15 15.58 15.97 15.58 15.65 0.0M
2023-09-14 16.02 16.08 15.61 15.67 0.0M
2023-09-13 16.05 16.14 15.82 15.86 0.0M
2023-09-12 15.77 16.10 15.70 15.70 0.0M
2023-09-11 15.84 15.90 15.75 15.90 0.0M
2023-09-08 15.96 15.97 15.67 15.67 0.0M
2023-09-07 15.91 15.91 15.65 15.88 0.0M
2023-09-06 15.69 16.05 15.69 15.80 0.0M
2023-09-05 16.25 16.25 15.85 15.85 0.0M
2023-09-01 15.97 16.40 15.95 16.02 0.0M
2023-08-31 15.70 16.35 15.70 15.93 0.0M
2023-08-30 15.87 15.87 15.65 15.65 0.0M
2023-08-29 15.70 15.99 15.70 15.92 0.0M
2023-08-28 15.92 16.00 15.67 15.73 0.0M
2023-08-25 15.80 16.15 15.78 15.80 0.0M
2023-08-24 16.00 16.00 15.95 15.98 0.0M
2023-08-23 15.99 16.01 15.92 15.95 0.0M
2023-08-22 16.06 16.06 15.99 15.99 0.0M
2023-08-21 16.25 16.44 16.01 16.05 0.0M
2023-08-18 16.12 16.50 16.12 16.35 0.0M
2023-08-17 16.23 16.58 16.05 16.58 0.0M
2023-08-16 16.49 16.50 16.10 16.31 0.0M
2023-08-15 16.46 16.64 16.27 16.43 0.0M
2023-08-14 16.75 16.75 16.18 16.44 0.0M
2023-08-11 16.50 17.03 16.15 16.46 0.0M
2023-08-10 17.03 17.03 16.36 16.51 0.0M
2023-08-09 17.18 17.40 16.74 17.08 0.0M
2023-08-08 17.60 17.65 17.12 17.12 0.0M
2023-08-07 17.70 17.90 17.60 17.78 0.0M
2023-08-04 18.30 18.30 17.63 17.66 0.0M
2023-08-03 17.90 17.95 17.54 17.77 0.0M
2023-08-02 18.02 18.35 17.51 17.64 0.0M
2023-08-01 18.00 18.46 17.76 18.13 0.0M
2023-07-31 18.05 18.05 17.70 17.90 0.0M
2023-07-28 17.94 18.50 17.70 17.80 0.0M
2023-07-27 17.45 18.20 17.45 17.59 0.0M
2023-07-26 16.39 17.47 16.39 17.46 0.0M
2023-07-25 16.21 16.37 16.20 16.33 0.0M
2023-07-24 16.20 16.38 16.20 16.30 0.0M
2023-07-21 16.27 16.41 16.10 16.20 0.0M
2023-07-20 16.38 16.45 16.26 16.32 0.0M
2023-07-19 16.39 16.45 16.28 16.41 0.0M
2023-07-18 16.16 16.40 16.16 16.35 0.0M
2023-07-17 16.15 16.32 16.15 16.21 0.0M
2023-07-14 16.10 16.30 16.01 16.10 0.0M
2023-07-13 15.88 15.92 15.60 15.92 0.0M
2023-07-12 15.80 16.30 15.65 15.80 0.0M
2023-07-11 16.20 16.30 15.60 15.67 0.0M
2023-07-10 16.28 16.38 16.15 16.15 0.0M
2023-07-07 16.35 16.45 15.96 16.11 0.0M
2023-07-06 16.28 16.68 15.96 16.00 0.0M
2023-07-05 16.61 16.66 16.44 16.48 0.0M
2023-07-03 16.60 16.63 16.48 16.60 0.0M
2023-06-30 16.20 16.66 16.20 16.36 0.0M
2023-06-29 16.32 16.32 15.98 16.15 0.0M
2023-06-28 16.15 16.49 16.15 16.33 0.0M
2023-06-27 16.25 16.25 16.04 16.10 0.0M
2023-06-26 16.03 16.53 16.03 16.24 0.0M
2023-06-23 16.02 16.20 15.90 15.90 0.0M
2023-06-22 15.95 16.20 15.90 15.90 0.0M
2023-06-21 16.20 16.25 16.00 16.10 0.0M
2023-06-20 16.25 16.25 15.90 15.90 0.0M
2023-06-16 16.15 16.56 16.06 16.21 0.0M
2023-06-15 15.75 16.19 15.75 15.97 0.0M
2023-06-14 16.19 16.20 15.36 15.70 0.0M
2023-06-13 16.25 16.44 15.98 16.00 0.0M
2023-06-12 15.77 16.25 15.72 16.24 0.0M
2023-06-09 16.09 16.09 15.75 15.90 0.0M
2023-06-08 15.24 16.09 15.24 16.00 0.0M
2023-06-07 15.33 15.60 14.91 15.08 0.1M
2023-06-06 13.98 15.48 13.92 15.17 0.0M
2023-06-05 13.85 14.00 13.62 13.89 0.0M
2023-06-02 13.81 14.05 13.70 13.83 0.1M
2023-06-01 14.20 14.57 13.30 13.65 0.1M
2023-05-31 14.36 14.36 13.89 14.21 0.0M
2023-05-30 13.95 14.50 13.68 14.39 0.0M
2023-05-26 13.79 14.19 13.50 13.86 0.0M
2023-05-25 14.33 14.69 13.78 13.90 0.0M
2023-05-24 14.23 14.47 13.75 14.47 0.0M
2023-05-23 13.65 14.70 13.65 14.26 0.0M
2023-05-22 14.00 14.63 13.37 13.83 0.0M
2023-05-19 14.34 15.20 13.99 14.23 0.0M
2023-05-18 13.65 14.90 13.65 14.35 0.0M
2023-05-17 13.45 13.89 13.31 13.62 0.0M
2023-05-16 13.82 13.94 13.28 13.52 0.0M
2023-05-15 14.03 15.41 13.77 13.88 0.0M
2023-05-12 13.90 14.00 13.88 14.00 0.0M
2023-05-11 14.10 14.10 13.88 13.90 0.0M
2023-05-10 14.10 14.24 13.20 13.51 0.0M
2023-05-09 14.06 14.06 13.75 13.96 0.0M
2023-05-08 14.65 15.30 14.05 14.15 0.0M
2023-05-05 14.80 15.55 14.12 14.50 0.0M
2023-05-04 15.59 15.60 14.50 14.56 0.0M
2023-05-03 15.66 16.30 15.66 15.77 0.0M
2023-05-02 16.15 16.25 15.60 15.80 0.0M
2023-05-01 17.00 17.00 16.05 16.05 0.0M
2023-04-28 16.89 17.30 16.75 16.85 0.1M
2023-04-27 16.68 17.00 16.56 16.73 0.0M
2023-04-26 16.95 16.99 16.47 16.62 0.0M
2023-04-25 17.00 17.00 16.52 16.61 0.0M
2023-04-24 17.20 17.20 16.84 17.00 0.0M
2023-04-21 17.12 17.15 16.85 16.95 0.0M
2023-04-20 17.25 17.25 16.91 16.99 0.0M
2023-04-19 17.14 17.40 17.10 17.20 0.0M
2023-04-18 17.35 17.36 16.83 17.20 0.0M
2023-04-17 17.20 17.35 17.00 17.20 0.0M
2023-04-14 17.08 17.24 16.96 17.19 0.0M
2023-04-13 17.19 17.25 16.96 17.01 0.0M
2023-04-12 17.23 17.23 17.00 17.09 0.0M
2023-04-11 17.13 17.29 17.00 17.01 0.0M
2023-04-10 17.30 17.30 17.27 17.27 0.0M
2023-04-06 17.01 17.32 17.00 17.02 0.0M
2023-04-05 16.80 17.50 16.80 17.25 0.0M
2023-04-04 16.79 17.31 16.40 17.31 0.0M
2023-04-03 17.17 17.60 17.17 17.50 0.0M
2023-03-31 17.25 17.50 16.92 17.50 0.0M
2023-03-30 16.64 17.14 16.15 16.85 0.0M
2023-03-29 16.11 16.95 16.11 16.70 0.0M
2023-03-28 15.75 16.23 15.41 15.82 0.0M
2023-03-27 15.66 15.96 15.45 15.45 0.0M
2023-03-24 16.40 16.52 15.19 15.40 0.0M
2023-03-23 16.25 16.78 15.88 15.91 0.0M
2023-03-22 16.60 16.60 15.80 15.80 0.0M
2023-03-21 16.40 17.00 16.10 16.29 0.0M
2023-03-20 16.51 17.00 16.15 16.15 0.0M
2023-03-17 17.04 17.16 15.21 16.10 0.0M
2023-03-16 17.40 17.70 17.25 17.25 0.0M
2023-03-15 17.00 17.50 16.65 17.04 0.0M
2023-03-14 17.50 17.97 17.01 17.40 0.0M
2023-03-13 17.31 18.03 15.01 16.80 0.1M
2023-03-10 18.87 19.00 18.50 18.85 0.0M
2023-03-09 19.98 20.35 18.58 18.76 0.0M
2023-03-08 19.85 20.40 19.67 19.83 0.0M
2023-03-07 20.25 20.25 19.70 19.82 0.0M
2023-03-06 20.21 20.60 20.00 20.00 0.0M
2023-03-03 20.60 20.60 20.02 20.05 0.0M
2023-03-02 20.70 20.70 20.25 20.27 0.0M
2023-03-01 20.30 20.75 20.20 20.35 0.0M
2023-02-28 21.00 21.00 20.23 20.23 0.0M
2023-02-27 20.50 21.15 20.36 20.48 0.0M
2023-02-24 20.37 21.10 20.20 20.56 0.0M
2023-02-23 20.45 21.35 20.20 20.95 0.0M
2023-02-22 20.78 21.50 20.56 20.57 0.0M
2023-02-21 21.24 21.30 20.63 20.63 0.0M
2023-02-17 21.20 21.60 20.75 21.33 0.0M
2023-02-16 21.45 21.45 20.90 21.20 0.0M
2023-02-15 21.44 21.44 21.01 21.22 0.0M
2023-02-14 21.27 21.44 20.93 21.37 0.0M
2023-02-13 20.73 21.32 20.72 21.06 0.0M
2023-02-10 21.35 21.40 20.66 20.97 0.0M
2023-02-09 21.35 21.45 20.61 21.03 0.0M
2023-02-08 21.19 21.70 21.05 21.05 0.0M
2023-02-07 21.36 21.80 21.15 21.17 0.0M
2023-02-06 21.87 22.40 21.12 21.75 0.0M
2023-02-03 21.82 22.25 21.82 21.88 0.0M
2023-02-02 22.40 22.40 21.51 21.94 0.0M
2023-02-01 21.73 21.80 21.63 21.79 0.0M
2023-01-31 21.62 22.15 21.37 22.10 0.0M
2023-01-30 22.00 22.30 21.32 21.96 0.0M
2023-01-27 22.35 22.35 21.05 21.92 0.0M
2023-01-26 21.66 22.18 21.47 21.96 0.0M
2023-01-25 21.60 21.75 21.35 21.66 0.0M
2023-01-24 22.23 22.23 21.13 21.37 0.0M
2023-01-23 21.48 22.32 21.26 22.32 0.0M
2023-01-20 21.29 21.61 20.85 21.50 0.0M
2023-01-19 21.22 21.73 21.05 21.29 0.0M
2023-01-18 21.00 21.50 21.00 21.25 0.0M
2023-01-17 20.84 20.95 20.77 20.88 0.0M
2023-01-13 21.00 21.00 20.60 20.74 0.0M
2023-01-12 21.11 21.11 20.35 20.59 0.0M
2023-01-11 20.53 21.00 20.30 20.75 0.0M
2023-01-10 20.05 20.53 19.47 20.31 0.0M
2023-01-09 19.74 20.05 19.62 19.86 0.0M
2023-01-06 19.18 19.69 19.18 19.61 0.0M
2023-01-05 18.75 19.38 18.65 19.31 0.0M
2023-01-04 18.54 19.28 18.45 18.86 0.0M
2023-01-03 18.43 18.70 18.23 18.55 0.0M