U.S. markets open in 24 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.95000.0000 (0.00%)
Al cierre: 04:00PM EDT
2.9700 +0.02 (+0.68%)
Antes de la apertura del mercado: 09:03AM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242.93002.99002.90002.95002.950011,524,800
18 abr 20242.96002.98002.91002.95002.95009,381,400
17 abr 20242.95003.02002.90002.97002.970013,421,400
16 abr 20242.89002.95002.85002.92002.920010,803,200
15 abr 20242.86003.03002.85002.91002.910021,428,100
12 abr 20242.96002.97002.82002.84002.840019,197,600
11 abr 20243.01003.06002.84003.00003.000022,043,600
10 abr 20243.12003.15002.89002.96002.960034,908,500
09 abr 20243.28003.30003.19003.22003.220013,025,500
08 abr 20243.12003.30003.10003.29003.290015,027,400
05 abr 20243.18003.21003.09003.12003.120013,197,400
04 abr 20243.29003.35003.20003.22003.220014,743,300
03 abr 20243.07003.28003.03003.25003.250027,253,100
02 abr 20243.16003.19003.06003.07003.070024,009,400
01 abr 20243.24003.31003.17003.21003.210016,566,900
28 mar 20243.32003.41003.19003.22003.220046,176,400
27 mar 20243.22003.35003.17003.34003.340022,146,100
26 mar 20243.38003.40003.20003.20003.200023,720,000
25 mar 20243.56003.57003.32003.33003.330020,829,400
22 mar 20243.61003.68003.53003.54003.540016,209,200
21 mar 20243.67003.81003.64003.71003.710020,295,200
20 mar 20243.55003.65003.43003.59003.590025,430,000
19 mar 20243.57003.62003.44003.51003.510023,909,200
18 mar 20243.75003.84003.56003.63003.630025,315,500
15 mar 20243.77004.03003.72003.90003.900060,398,600
14 mar 20243.80003.87003.58003.75003.750040,403,800
13 mar 20243.44003.82003.37003.75003.750049,733,300
12 mar 20243.36003.54003.23003.44003.440050,979,800
11 mar 20243.45003.45003.19003.25003.250038,907,200
08 mar 20243.85003.85003.32003.42003.420064,112,200
07 mar 20243.68004.02003.56003.66003.6600132,645,100
06 mar 20243.18004.40001.70003.46003.4600145,888,500
05 mar 20242.79003.25002.75003.22003.220054,004,700
04 mar 20243.64003.65002.70002.73002.7300141,524,400
01 mar 20243.45003.89003.32003.55003.5500123,290,300
29 feb 20244.58004.81004.57004.79004.790026,854,100
28 feb 20244.66004.68004.52004.54004.540010,473,100
27 feb 20244.45004.74004.44004.69004.690016,760,000
26 feb 20244.52004.52004.38004.41004.410014,082,900
23 feb 20244.60004.71004.50004.52004.520015,391,700
22 feb 20244.52004.68004.51004.62004.620014,260,700
21 feb 20244.65004.68004.48004.50004.500018,489,500
20 feb 20244.79004.84004.64004.69004.690016,182,700
16 feb 20244.87005.01004.76004.90004.900023,783,500
15 feb 20244.70004.95004.69004.93004.930025,785,200
14 feb 20244.66004.74004.41004.64004.640028,186,100
13 feb 20244.66004.75004.49004.59004.590036,406,800
13 feb 20240.05 Dividendo
12 feb 20244.99005.53004.87004.89004.840071,404,500
09 feb 20244.20004.90004.02004.90004.849984,139,700
08 feb 20244.30004.63004.05004.19004.147262,580,500
07 feb 20244.25004.60003.60004.48004.4342173,398,500
06 feb 20245.47005.50003.96004.20004.1571147,098,600
05 feb 20245.98005.98005.39005.40005.344855,382,300
02 feb 20245.65006.24005.58006.04005.978260,395,200
01 feb 20246.55006.56005.51005.75005.6912125,980,700
31 ene 20245.96007.18005.58006.47006.4038128,848,500
30 ene 202410.440010.510010.370010.380010.273910,779,500
29 ene 202410.390010.520010.300010.440010.33339,019,000
26 ene 202410.200010.450010.200010.420010.31358,737,800
25 ene 202410.400010.440010.070010.210010.10568,781,500
24 ene 202410.330010.450010.230010.310010.20464,807,300
23 ene 202410.150010.370010.140010.250010.14526,496,300
22 ene 202410.020010.200010.000010.170010.06607,940,800
19 ene 20249.80009.98009.74009.97009.86817,073,500
18 ene 20249.85009.96009.74009.83009.72955,599,400
17 ene 20249.70009.87009.66009.79009.68996,416,200
16 ene 20249.90009.97009.80009.82009.71966,891,200
12 ene 202410.200010.30009.950010.00009.89786,023,500
11 ene 202410.450010.490010.080010.150010.04629,018,500
10 ene 202410.490010.550010.380010.530010.42235,042,100
09 ene 202410.450010.620010.430010.460010.35305,769,400
08 ene 202410.330010.600010.290010.590010.48176,324,500
05 ene 202410.210010.620010.170010.460010.35309,850,300
04 ene 202410.190010.330010.130010.220010.11556,573,400
03 ene 202410.300010.390010.160010.230010.12549,689,800
02 ene 202410.200010.610010.110010.410010.30369,262,300
29 dic 202310.380010.420010.220010.230010.12545,281,500
28 dic 202310.190010.420010.190010.420010.31355,202,400
27 dic 202310.340010.340010.160010.220010.11555,569,300
26 dic 202310.100010.360010.070010.300010.19476,551,200
22 dic 202310.100010.200010.010010.08009.97699,643,700
21 dic 202310.240010.26009.960010.06009.957113,781,500
20 dic 202310.510010.650010.150010.160010.056110,892,900
19 dic 202310.540010.640010.470010.560010.452010,523,500
18 dic 202310.800010.850010.460010.540010.432212,694,900
15 dic 202311.300011.330010.910010.960010.847929,446,800
14 dic 202311.000011.490011.000011.320011.204321,929,900
13 dic 20239.890010.63009.850010.590010.481717,273,300
12 dic 20239.840010.05009.73009.87009.76919,254,800
11 dic 20239.700010.00009.64009.89009.78899,471,000
08 dic 20239.79009.91009.63009.74009.640411,111,100
07 dic 20239.68009.83009.62009.82009.71964,369,700
06 dic 20239.75009.92009.57009.60009.50186,771,800
05 dic 20239.74009.76009.59009.65009.55135,625,500
04 dic 20239.81009.97009.76009.83009.72956,574,900
01 dic 20239.38009.95009.33009.92009.81868,833,700
30 nov 20239.58009.65009.38009.41009.31388,370,800
29 nov 20239.32009.69009.30009.57009.47219,889,100
28 nov 20239.17009.25009.02009.24009.14558,102,600
*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...