New York Community Bancorp, Inc. (NYCB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3300 | 3.3300 | 8,651,000 |
| 23 may 2024 | 3.3400 | 3.3900 | 3.1800 | 3.2300 | 3.2300 | 11,640,900 |
| 22 may 2024 | 3.4300 | 3.4900 | 3.3000 | 3.3200 | 3.3200 | 11,012,400 |
| 21 may 2024 | 3.5500 | 3.5900 | 3.4300 | 3.4300 | 3.4300 | 10,345,300 |
| 20 may 2024 | 3.7000 | 3.7400 | 3.5700 | 3.5800 | 3.5800 | 8,893,700 |
| 17 may 2024 | 3.6300 | 3.7500 | 3.6200 | 3.6900 | 3.6900 | 8,784,600 |
| 16 may 2024 | 3.6600 | 3.7600 | 3.6500 | 3.6700 | 3.6700 | 11,223,200 |
| 15 may 2024 | 3.9900 | 4.0100 | 3.6100 | 3.6700 | 3.6700 | 24,659,500 |
| 14 may 2024 | 3.7700 | 3.9500 | 3.7600 | 3.8900 | 3.8900 | 22,761,100 |
| 13 may 2024 | 3.4000 | 3.7400 | 3.4000 | 3.7100 | 3.7100 | 17,200,600 |
| 10 may 2024 | 3.6000 | 3.6400 | 3.4400 | 3.4500 | 3.4500 | 10,334,900 |
| 09 may 2024 | 3.5600 | 3.6200 | 3.5200 | 3.5900 | 3.5900 | 10,327,800 |
| 08 may 2024 | 3.6100 | 3.6200 | 3.4800 | 3.5800 | 3.5800 | 13,168,600 |
| 07 may 2024 | 3.6500 | 3.7900 | 3.6300 | 3.6700 | 3.6700 | 17,988,000 |
| 06 may 2024 | 3.5300 | 3.6800 | 3.5200 | 3.6500 | 3.6500 | 18,396,200 |
| 03 may 2024 | 3.4000 | 3.6500 | 3.4000 | 3.5300 | 3.5300 | 26,530,100 |
| 02 may 2024 | 3.4000 | 3.4200 | 3.2400 | 3.3700 | 3.3700 | 23,172,800 |
| 01 may 2024 | 3.1900 | 3.6300 | 3.0000 | 3.4000 | 3.4000 | 94,653,400 |
| 30 abr 2024 | 2.7600 | 2.8200 | 2.6200 | 2.6500 | 2.6500 | 24,432,600 |
| 29 abr 2024 | 3.0200 | 3.0300 | 2.7500 | 2.7900 | 2.7900 | 18,040,400 |
| 26 abr 2024 | 3.0500 | 3.1000 | 2.9600 | 2.9700 | 2.9700 | 19,406,000 |
| 25 abr 2024 | 3.0000 | 3.1100 | 2.9700 | 3.0700 | 3.0700 | 10,914,000 |
| 24 abr 2024 | 3.1500 | 3.1700 | 2.9900 | 3.0600 | 3.0600 | 11,825,500 |
| 23 abr 2024 | 3.1100 | 3.2000 | 3.0900 | 3.1800 | 3.1800 | 13,312,600 |
| 22 abr 2024 | 2.9400 | 3.1200 | 2.9300 | 3.1200 | 3.1200 | 12,201,500 |
| 19 abr 2024 | 2.9300 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 11,524,800 |
| 18 abr 2024 | 2.9600 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 9,381,400 |
| 17 abr 2024 | 2.9500 | 3.0200 | 2.9000 | 2.9700 | 2.9700 | 13,421,400 |
| 16 abr 2024 | 2.8900 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 10,803,200 |
| 15 abr 2024 | 2.8600 | 3.0300 | 2.8500 | 2.9100 | 2.9100 | 21,428,100 |
| 12 abr 2024 | 2.9600 | 2.9700 | 2.8200 | 2.8400 | 2.8400 | 19,197,600 |
| 11 abr 2024 | 3.0100 | 3.0600 | 2.8400 | 3.0000 | 3.0000 | 22,043,600 |
| 10 abr 2024 | 3.1200 | 3.1500 | 2.8900 | 2.9600 | 2.9600 | 34,908,500 |
| 09 abr 2024 | 3.2800 | 3.3000 | 3.1900 | 3.2200 | 3.2200 | 13,025,500 |
| 08 abr 2024 | 3.1200 | 3.3000 | 3.1000 | 3.2900 | 3.2900 | 15,027,400 |
| 05 abr 2024 | 3.1800 | 3.2100 | 3.0900 | 3.1200 | 3.1200 | 13,197,400 |
| 04 abr 2024 | 3.2900 | 3.3500 | 3.2000 | 3.2200 | 3.2200 | 14,743,300 |
| 03 abr 2024 | 3.0700 | 3.2800 | 3.0300 | 3.2500 | 3.2500 | 27,253,100 |
| 02 abr 2024 | 3.1600 | 3.1900 | 3.0600 | 3.0700 | 3.0700 | 24,009,400 |
| 01 abr 2024 | 3.2400 | 3.3100 | 3.1700 | 3.2100 | 3.2100 | 16,566,900 |
| 28 mar 2024 | 3.3200 | 3.4100 | 3.1900 | 3.2200 | 3.2200 | 46,176,400 |
| 27 mar 2024 | 3.2200 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 22,146,100 |
| 26 mar 2024 | 3.3800 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 23,720,000 |
| 25 mar 2024 | 3.5600 | 3.5700 | 3.3200 | 3.3300 | 3.3300 | 20,829,400 |
| 22 mar 2024 | 3.6100 | 3.6800 | 3.5300 | 3.5400 | 3.5400 | 16,209,200 |
| 21 mar 2024 | 3.6700 | 3.8100 | 3.6400 | 3.7100 | 3.7100 | 20,295,200 |
| 20 mar 2024 | 3.5500 | 3.6500 | 3.4300 | 3.5900 | 3.5900 | 25,430,000 |
| 19 mar 2024 | 3.5700 | 3.6200 | 3.4400 | 3.5100 | 3.5100 | 23,909,200 |
| 18 mar 2024 | 3.7500 | 3.8400 | 3.5600 | 3.6300 | 3.6300 | 25,315,500 |
| 15 mar 2024 | 3.7700 | 4.0300 | 3.7200 | 3.9000 | 3.9000 | 60,398,600 |
| 14 mar 2024 | 3.8000 | 3.8700 | 3.5800 | 3.7500 | 3.7500 | 40,403,800 |
| 13 mar 2024 | 3.4400 | 3.8200 | 3.3700 | 3.7500 | 3.7500 | 49,733,300 |
| 12 mar 2024 | 3.3600 | 3.5400 | 3.2300 | 3.4400 | 3.4400 | 50,979,800 |
| 11 mar 2024 | 3.4500 | 3.4500 | 3.1900 | 3.2500 | 3.2500 | 38,907,200 |
| 08 mar 2024 | 3.8500 | 3.8500 | 3.3200 | 3.4200 | 3.4200 | 64,112,200 |
| 07 mar 2024 | 3.6800 | 4.0200 | 3.5600 | 3.6600 | 3.6600 | 132,645,100 |
| 06 mar 2024 | 3.1800 | 4.4000 | 1.7000 | 3.4600 | 3.4600 | 145,888,500 |
| 05 mar 2024 | 2.7900 | 3.2500 | 2.7500 | 3.2200 | 3.2200 | 54,004,700 |
| 04 mar 2024 | 3.6400 | 3.6500 | 2.7000 | 2.7300 | 2.7300 | 141,524,400 |
| 01 mar 2024 | 3.4500 | 3.8900 | 3.3200 | 3.5500 | 3.5500 | 123,290,300 |
| 29 feb 2024 | 4.5800 | 4.8100 | 4.5700 | 4.7900 | 4.7900 | 26,854,100 |
| 28 feb 2024 | 4.6600 | 4.6800 | 4.5200 | 4.5400 | 4.5400 | 10,473,100 |
| 27 feb 2024 | 4.4500 | 4.7400 | 4.4400 | 4.6900 | 4.6900 | 16,760,000 |
| 26 feb 2024 | 4.5200 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 14,082,900 |
| 23 feb 2024 | 4.6000 | 4.7100 | 4.5000 | 4.5200 | 4.5200 | 15,391,700 |
| 22 feb 2024 | 4.5200 | 4.6800 | 4.5100 | 4.6200 | 4.6200 | 14,260,700 |
| 21 feb 2024 | 4.6500 | 4.6800 | 4.4800 | 4.5000 | 4.5000 | 18,489,500 |
| 20 feb 2024 | 4.7900 | 4.8400 | 4.6400 | 4.6900 | 4.6900 | 16,182,700 |
| 16 feb 2024 | 4.8700 | 5.0100 | 4.7600 | 4.9000 | 4.9000 | 23,783,500 |
| 15 feb 2024 | 4.7000 | 4.9500 | 4.6900 | 4.9300 | 4.9300 | 25,785,200 |
| 14 feb 2024 | 4.6600 | 4.7400 | 4.4100 | 4.6400 | 4.6400 | 28,186,100 |
| 13 feb 2024 | 4.6600 | 4.7500 | 4.4900 | 4.5900 | 4.5900 | 36,406,800 |
| 13 feb 2024 | 0.05 Dividendo | |||||
| 12 feb 2024 | 4.9900 | 5.5300 | 4.8700 | 4.8900 | 4.8400 | 71,404,500 |
| 09 feb 2024 | 4.2000 | 4.9000 | 4.0200 | 4.9000 | 4.8499 | 84,139,700 |
| 08 feb 2024 | 4.3000 | 4.6300 | 4.0500 | 4.1900 | 4.1472 | 62,580,500 |
| 07 feb 2024 | 4.2500 | 4.6000 | 3.6000 | 4.4800 | 4.4342 | 173,398,500 |
| 06 feb 2024 | 5.4700 | 5.5000 | 3.9600 | 4.2000 | 4.1571 | 147,098,600 |
| 05 feb 2024 | 5.9800 | 5.9800 | 5.3900 | 5.4000 | 5.3448 | 55,382,300 |
| 02 feb 2024 | 5.6500 | 6.2400 | 5.5800 | 6.0400 | 5.9782 | 60,395,200 |
| 01 feb 2024 | 6.5500 | 6.5600 | 5.5100 | 5.7500 | 5.6912 | 125,980,700 |
| 31 ene 2024 | 5.9600 | 7.1800 | 5.5800 | 6.4700 | 6.4038 | 128,848,500 |
| 30 ene 2024 | 10.4400 | 10.5100 | 10.3700 | 10.3800 | 10.2739 | 10,779,500 |
| 29 ene 2024 | 10.3900 | 10.5200 | 10.3000 | 10.4400 | 10.3333 | 9,019,000 |
| 26 ene 2024 | 10.2000 | 10.4500 | 10.2000 | 10.4200 | 10.3135 | 8,737,800 |
| 25 ene 2024 | 10.4000 | 10.4400 | 10.0700 | 10.2100 | 10.1056 | 8,781,500 |
| 24 ene 2024 | 10.3300 | 10.4500 | 10.2300 | 10.3100 | 10.2046 | 4,807,300 |
| 23 ene 2024 | 10.1500 | 10.3700 | 10.1400 | 10.2500 | 10.1452 | 6,496,300 |
| 22 ene 2024 | 10.0200 | 10.2000 | 10.0000 | 10.1700 | 10.0660 | 7,940,800 |
| 19 ene 2024 | 9.8000 | 9.9800 | 9.7400 | 9.9700 | 9.8681 | 7,073,500 |
| 18 ene 2024 | 9.8500 | 9.9600 | 9.7400 | 9.8300 | 9.7295 | 5,599,400 |
| 17 ene 2024 | 9.7000 | 9.8700 | 9.6600 | 9.7900 | 9.6899 | 6,416,200 |
| 16 ene 2024 | 9.9000 | 9.9700 | 9.8000 | 9.8200 | 9.7196 | 6,891,200 |
| 12 ene 2024 | 10.2000 | 10.3000 | 9.9500 | 10.0000 | 9.8978 | 6,023,500 |
| 11 ene 2024 | 10.4500 | 10.4900 | 10.0800 | 10.1500 | 10.0462 | 9,018,500 |
| 10 ene 2024 | 10.4900 | 10.5500 | 10.3800 | 10.5300 | 10.4223 | 5,042,100 |
| 09 ene 2024 | 10.4500 | 10.6200 | 10.4300 | 10.4600 | 10.3530 | 5,769,400 |
| 08 ene 2024 | 10.3300 | 10.6000 | 10.2900 | 10.5900 | 10.4817 | 6,324,500 |
| 05 ene 2024 | 10.2100 | 10.6200 | 10.1700 | 10.4600 | 10.3530 | 9,850,300 |
| 04 ene 2024 | 10.1900 | 10.3300 | 10.1300 | 10.2200 | 10.1155 | 6,573,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.