New York Community Bancorp Inc (QC1.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:11AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2.8895 | 2.8895 | 2.8895 | 2.8895 | 2.8895 | - |
| 13 jun 2024 | 2.9715 | 3.0020 | 2.9155 | 2.9240 | 2.9240 | - |
| 12 jun 2024 | 3.0020 | 3.0790 | 3.0020 | 3.0790 | 3.0790 | - |
| 11 jun 2024 | 2.8295 | 3.0800 | 2.8295 | 3.0800 | 3.0800 | - |
| 10 jun 2024 | 2.8210 | 2.8445 | 2.8210 | 2.8445 | 2.8445 | - |
| 07 jun 2024 | 2.8785 | 2.8785 | 2.8785 | 2.8785 | 2.8785 | - |
| 07 jun 2024 | 0.01 Dividendo | |||||
| 06 jun 2024 | 2.8130 | 2.9020 | 2.8130 | 2.9020 | 2.8920 | - |
| 05 jun 2024 | 2.8455 | 2.8455 | 2.8455 | 2.8455 | 2.8357 | - |
| 04 jun 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9279 | - |
| 03 jun 2024 | 3.0035 | 3.0035 | 3.0035 | 3.0035 | 2.9932 | - |
| 31 may 2024 | 2.9855 | 3.0065 | 2.9855 | 3.0035 | 2.9932 | - |
| 30 may 2024 | 2.9185 | 2.9185 | 2.9185 | 2.9185 | 2.9084 | - |
| 29 may 2024 | 2.9825 | 2.9825 | 2.9715 | 2.9715 | 2.9613 | - |
| 28 may 2024 | 3.0090 | 3.0310 | 3.0090 | 3.0310 | 3.0206 | - |
| 27 may 2024 | 3.0245 | 3.0450 | 3.0245 | 3.0450 | 3.0345 | - |
| 24 may 2024 | 2.9565 | 3.0140 | 2.9565 | 3.0140 | 3.0036 | - |
| 23 may 2024 | 3.0515 | 3.0515 | 2.9430 | 2.9710 | 2.9608 | - |
| 22 may 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1272 | - |
| 21 may 2024 | 3.2590 | 3.2590 | 3.1795 | 3.1795 | 3.1685 | - |
| 20 may 2024 | 3.3525 | 3.3525 | 3.3525 | 3.3525 | 3.3409 | - |
| 17 may 2024 | 3.2870 | 3.3655 | 3.2870 | 3.3655 | 3.3539 | - |
| 16 may 2024 | 3.3475 | 3.3475 | 3.3475 | 3.3475 | 3.3360 | - |
| 15 may 2024 | 3.7030 | 3.7030 | 3.3265 | 3.3365 | 3.3250 | - |
| 14 may 2024 | 3.3805 | 3.5550 | 3.3805 | 3.5550 | 3.5427 | - |
| 13 may 2024 | 3.1350 | 3.3715 | 3.1350 | 3.3715 | 3.3599 | - |
| 10 may 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2826 | - |
| 09 may 2024 | 3.2575 | 3.2575 | 3.2575 | 3.2575 | 3.2463 | - |
| 08 may 2024 | 3.3640 | 3.3640 | 3.2855 | 3.2855 | 3.2742 | - |
| 07 may 2024 | 3.3485 | 3.3485 | 3.3485 | 3.3485 | 3.3370 | - |
| 06 may 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2049 | - |
| 03 may 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0794 | - |
| 02 may 2024 | 3.0205 | 3.0205 | 3.0205 | 3.0205 | 3.0101 | - |
| 30 abr 2024 | 2.6020 | 2.6020 | 2.4675 | 2.4675 | 2.4590 | - |
| 29 abr 2024 | 2.7285 | 2.7285 | 2.5690 | 2.5690 | 2.5601 | - |
| 26 abr 2024 | 2.7935 | 2.8355 | 2.7935 | 2.8355 | 2.8257 | 500 |
| 25 abr 2024 | 2.7755 | 2.7755 | 2.7755 | 2.7755 | 2.7659 | - |
| 24 abr 2024 | 2.9235 | 3.0145 | 2.8155 | 2.8340 | 2.8242 | 450 |
| 23 abr 2024 | 2.8655 | 2.9625 | 2.8655 | 2.9260 | 2.9159 | 150 |
| 22 abr 2024 | 2.7125 | 2.7125 | 2.7125 | 2.7125 | 2.7032 | - |
| 19 abr 2024 | 2.7270 | 2.7635 | 2.7270 | 2.7345 | 2.7251 | - |
| 18 abr 2024 | 2.7360 | 2.7595 | 2.7360 | 2.7550 | 2.7455 | - |
| 17 abr 2024 | 2.7025 | 2.7430 | 2.7025 | 2.7430 | 2.7335 | - |
| 16 abr 2024 | 2.7115 | 2.7425 | 2.7115 | 2.7425 | 2.7330 | 130 |
| 15 abr 2024 | 2.6355 | 2.7440 | 2.6355 | 2.7440 | 2.7345 | 250 |
| 12 abr 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7470 | - |
| 11 abr 2024 | 2.7450 | 2.7995 | 2.7155 | 2.7155 | 2.7061 | 30 |
| 10 abr 2024 | 2.9305 | 2.9660 | 2.9305 | 2.9660 | 2.9558 | - |
| 09 abr 2024 | 2.9790 | 2.9790 | 2.9790 | 2.9790 | 2.9687 | - |
| 08 abr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8422 | - |
| 05 abr 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9199 | - |
| 04 abr 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9458 | - |
| 03 abr 2024 | 2.8000 | 2.9805 | 2.8000 | 2.9805 | 2.9702 | 18 |
| 02 abr 2024 | 2.9745 | 2.9745 | 2.9745 | 2.9745 | 2.9643 | - |
| 28 mar 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0395 | - |
| 27 mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9398 | - |
| 26 mar 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0544 | - |
| 25 mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2488 | - |
| 22 mar 2024 | 3.3800 | 3.3800 | 3.2850 | 3.2850 | 3.2737 | - |
| 21 mar 2024 | 3.2850 | 3.3900 | 3.2850 | 3.3850 | 3.3733 | 50 |
| 20 mar 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.1940 | - |
| 19 mar 2024 | 3.2750 | 3.2750 | 3.2150 | 3.2150 | 3.2039 | - |
| 18 mar 2024 | 3.5900 | 3.5900 | 3.2750 | 3.3350 | 3.3235 | 2,190 |
| 15 mar 2024 | 3.4250 | 3.6650 | 3.4250 | 3.6650 | 3.6524 | 5,600 |
| 14 mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3982 | - |
| 13 mar 2024 | 3.1300 | 3.4200 | 3.1300 | 3.4000 | 3.3883 | 80 |
| 12 mar 2024 | 3.1300 | 3.1300 | 3.0550 | 3.1300 | 3.1192 | - |
| 11 mar 2024 | 3.0450 | 3.0450 | 3.0450 | 3.0450 | 3.0345 | - |
| 08 mar 2024 | 3.2950 | 3.3350 | 3.0550 | 3.0550 | 3.0445 | - |
| 07 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7440 | - |
| 06 mar 2024 | 2.9300 | 3.3100 | 2.8100 | 3.3100 | 3.2986 | - |
| 05 mar 2024 | 2.5250 | 2.9250 | 2.5250 | 2.9250 | 2.9149 | 1,375 |
| 04 mar 2024 | 3.2550 | 3.2550 | 2.5550 | 2.5550 | 2.5462 | 225 |
| 01 mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4630 | 341 |
| 29 feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1457 | - |
| 28 feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2453 | - |
| 27 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0261 | - |
| 26 feb 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1307 | - |
| 23 feb 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2104 | - |
| 22 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1257 | - |
| 21 feb 2024 | 4.3050 | 4.3050 | 4.2750 | 4.2750 | 4.2603 | 1,000 |
| 20 feb 2024 | 4.5150 | 4.5150 | 4.3150 | 4.3150 | 4.3001 | 100 |
| 19 feb 2024 | 4.5950 | 4.5950 | 4.5150 | 4.5150 | 4.4994 | 1,500 |
| 16 feb 2024 | 4.5500 | 4.5650 | 4.5500 | 4.5650 | 4.5493 | - |
| 15 feb 2024 | 4.2900 | 4.5600 | 4.2900 | 4.5600 | 4.5443 | 5,532 |
| 14 feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2354 | - |
| 13 feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4745 | - |
| 13 feb 2024 | 0.05 Dividendo | |||||
| 12 feb 2024 | 4.6450 | 4.9300 | 4.5900 | 4.5900 | 4.5244 | 5,764 |
| 09 feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7949 | - |
| 08 feb 2024 | 4.0800 | 4.1050 | 3.8500 | 3.8500 | 3.7949 | 750 |
| 07 feb 2024 | 3.2400 | 4.1400 | 3.2400 | 4.1400 | 4.0808 | 7,133 |
| 06 feb 2024 | 4.9700 | 5.0500 | 4.9700 | 5.0500 | 4.9778 | 110 |
| 05 feb 2024 | 5.5400 | 5.6300 | 5.5400 | 5.6300 | 5.5495 | 110 |
| 02 feb 2024 | 5.3400 | 5.6200 | 5.3400 | 5.6200 | 5.5396 | - |
| 01 feb 2024 | 5.9400 | 6.1500 | 5.9400 | 6.1500 | 6.0620 | 170 |
| 31 ene 2024 | 9.5400 | 9.5400 | 5.9400 | 6.2900 | 6.2000 | 2,473 |
| 30 ene 2024 | 9.5900 | 9.6900 | 9.5900 | 9.6900 | 9.5514 | 700 |
| 29 ene 2024 | 9.5700 | 9.5900 | 9.5700 | 9.5900 | 9.4528 | - |
| 26 ene 2024 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 9.2163 | - |
| *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.