Premium
Dime Community Bancshares Inc (DCOM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -1.58090514569 | 32.26 | 32.87 | 31.54 | 255160 | 32.13667821 | CS |
| 4 | 0.64 | 2.05721632915 | 31.11 | 32.87 | 28.65 | 286428 | 30.99643499 | CS |
| 12 | 0.91 | 2.95071335927 | 30.84 | 37.6 | 28.65 | 345783 | 33.2342057 | CS |
| 26 | 7.98 | 33.5717290703 | 23.77 | 37.6 | 21.53 | 271545 | 30.26593279 | CS |
| 52 | 6.87 | 27.6125401929 | 24.88 | 37.6 | 17.29 | 250793 | 25.45281179 | CS |
| 156 | -4.695 | -12.8824255728 | 36.445 | 37.6 | 15.57 | 188366 | 25.9521721 | CS |
| 260 | 11.55 | 57.1782178218 | 20.2 | 38.35 | 10.59 | 182787 | 24.62322875 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 31.75 | -0.48 | -1.49 | 32.03 | 32.475 | 31.18 | 353322 |
| 1737502500 | 32.229999 | 0.27 | 0.84 | 32.119999 | 32.869999 | 32.02 | 284212 |
| 1737156900 | 31.96 | -0.09 | -0.28 | 32.02 | 32.29 | 31.54 | 225838 |
| 1737070500 | 32.049999 | -0.2 | -0.62 | 31.99 | 32.27 | 31.73 | 222418 |
| 1736984100 | 32.25 | 1 | 3.20 | 32.259999 | 32.729999 | 31.75 | 288173 |
| 1736897700 | 31.25 | 1.35 | 4.52 | 30.19 | 31.49 | 30 | 406188 |
| 1736811300 | 29.9 | 0.31 | 1.05 | 29.18 | 29.98 | 29.13 | 299564 |
| 1736552100 | 29.59 | -1.72 | -5.49 | 31.05 | 31.05 | 28.65 | 427793 |
| 1736379300 | 31.31 | 0.78 | 2.55 | 30.26 | 31.62 | 30.05 | 394611 |
| 1736292900 | 30.53 | -0.61 | -1.96 | 31.3 | 31.32 | 29.83 | 485220 |
| 1736206500 | 31.14 | 0.25 | 0.81 | 31 | 31.67 | 30.785 | 338157 |
| 1735947300 | 30.89 | 0.56 | 1.85 | 30.39 | 30.92 | 29.86 | 256143 |
| 1735860900 | 30.33 | -0.41 | -1.32 | 31.03 | 31.0449 | 30.32 | 235300 |
| 1735688100 | 30.735 | 0.07 | 0.24 | 30.95 | 31.08 | 30.47 | 195074 |
| 1735601700 | 30.66 | -0.01 | -0.03 | 30.61 | 31.08 | 30.28 | 163266 |
| 1735342500 | 30.67 | -0.69 | -2.20 | 31.06 | 31.55 | 30.37 | 179451 |
| 1735256100 | 31.36 | 0.08 | 0.26 | 31.11 | 31.54 | 30.85 | 181433 |
| 1735077840 | 31.28 | 0.19 | 0.61 | 31.18 | 32.475 | 30.8 | 141658 |
| 1734996900 | 31.09 | -0.24 | -0.77 | 31.33 | 32.255 | 30.9141 | 224157 |
| 1734737700 | 31.33 | -0.08 | -0.25 | 31.13 | 32.45 | 30.61 | 1935454 |
| 1734651300 | 31.41 | -0.63 | -1.97 | 32.7 | 33.205 | 31.26 | 378509 |
| 1734564900 | 32.04 | -1.92 | -5.65 | 34.51 | 34.99 | 31.95 | 378658 |
| 1734478500 | 33.96 | -0.84 | -2.41 | 34.69 | 35.1 | 33.76 | 237535 |
| 1734392100 | 34.8 | 0.47 | 1.37 | 34.48 | 35.02 | 34.04 | 261719 |
| 1734132900 | 34.33 | -0.22 | -0.64 | 34.42 | 34.62 | 33.475 | 319966 |
| 1734046500 | 34.55 | -0.44 | -1.26 | 34.97 | 35.79 | 34.51 | 222232 |
| 1733960100 | 34.99 | 0.19 | 0.55 | 35.19 | 35.375 | 34.42 | 473590 |
| 1733873700 | 34.8 | -0.54 | -1.53 | 35.38 | 35.775 | 34.71 | 310766 |
| 1733787300 | 35.34 | -0.55 | -1.53 | 36.03 | 36.42 | 35.3 | 236113 |
| 1733528100 | 35.89 | 0.06 | 0.17 | 36.02 | 36.24 | 35.36 | 139861 |
| 1733441700 | 35.83 | -0.76 | -2.08 | 36.55 | 37.13 | 35.6 | 181770 |
| 1733355300 | 36.59 | 0.76 | 2.12 | 35.84 | 36.61 | 35.58 | 199523 |
| 1733268900 | 35.83 | -0.53 | -1.46 | 36.28 | 36.99 | 35.54 | 220489 |
| 1733182500 | 36.36 | 0.48 | 1.34 | 36.08 | 36.68 | 35.34 | 341285 |
| 1732917840 | 35.88 | -0.02 | -0.06 | 36.29 | 36.49 | 35.51 | 124855 |
| 1732750500 | 35.9 | -0.11 | -0.31 | 36.46 | 36.9 | 35.88 | 251977 |
| 1732664100 | 36.01 | -0.35 | -0.96 | 35.96 | 36.39 | 34.675 | 261759 |
| 1732577700 | 36.36 | 0.04 | 0.11 | 36.75 | 37.6 | 36.14 | 455118 |
| 1732318500 | 36.32 | 1.32 | 3.77 | 35.33 | 36.5 | 35.04 | 557176 |
| 1732232100 | 35 | 0.31 | 0.89 | 34.85 | 35.75 | 34.61 | 529339 |
| 1732145700 | 34.69 | -0.11 | -0.32 | 34.65 | 34.69 | 33.9218 | 249619 |
| 1732059300 | 34.8 | -0.49 | -1.39 | 34.79 | 35.42 | 34.47 | 257367 |
| 1731972900 | 35.29 | 1.59 | 4.72 | 34.265 | 36.05 | 33.82 | 433862 |
| 1731713700 | 33.7 | -0.15 | -0.44 | 34.23 | 34.3056 | 33.06 | 345014 |
| 1731627300 | 33.85 | 0.09 | 0.27 | 34.03 | 34.49 | 33.54 | 361310 |
| 1731540900 | 33.76 | 0.21 | 0.63 | 33.95 | 34.7176 | 33.54 | 757122 |
| 1731454500 | 33.549999 | -0.88 | -2.56 | 34 | 34.155 | 33.31 | 1296220 |
| 1731368100 | 34.43 | 0.99 | 2.96 | 33.86 | 35.21 | 33.8254 | 205717 |
| 1731108900 | 33.439999 | 0.39 | 1.18 | 33.259999 | 33.66 | 32.9 | 286951 |
| 1731022500 | 33.049999 | -1.61 | -4.65 | 34.35 | 34.62 | 32.78 | 313976 |
| 1730936100 | 34.66 | 4.51 | 14.96 | 32.08 | 35.18 | 32.08 | 704424 |
| 1730849700 | 30.15 | 0.46 | 1.55 | 29.89 | 30.262841 | 29.43 | 91645 |
| 1730763300 | 29.69 | -0.11 | -0.37 | 29.72 | 30.18 | 29.08 | 142032 |
| 1730500500 | 29.8 | -0.27 | -0.90 | 30.43 | 30.75 | 29.725 | 151941 |
| 1730414100 | 30.07 | -0.79 | -2.56 | 31 | 31.15 | 30.05 | 116013 |
| 1730327700 | 30.86 | 0.02 | 0.06 | 30.84 | 31.8 | 30.82 | 127089 |
| 1730241300 | 30.84 | -0.01 | -0.03 | 30.71 | 30.86 | 30.29 | 146082 |
| 1730154900 | 30.85 | 1.32 | 4.47 | 30 | 31.05 | 29.86 | 168621 |
| 1729895700 | 29.53 | -1.01 | -3.31 | 30.87 | 31.18 | 29.48 | 200182 |
| 1729809300 | 30.54 | 0.4 | 1.33 | 30.23 | 30.67 | 29.23 | 249351 |
| 1729722900 | 30.14 | 0.97 | 3.33 | 29.12 | 30.16 | 28.7 | 238639 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
