Valley National Bancorp (VLY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:35PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 7.70 | 7.82 | 7.69 | 7.74 | 7.74 | 1,103,261 |
| 20 may 2024 | 7.96 | 7.98 | 7.72 | 7.74 | 7.74 | 2,629,300 |
| 17 may 2024 | 7.86 | 7.97 | 7.80 | 7.92 | 7.92 | 2,805,300 |
| 16 may 2024 | 7.95 | 8.00 | 7.79 | 7.82 | 7.82 | 3,732,400 |
| 15 may 2024 | 8.15 | 8.26 | 7.93 | 7.99 | 7.99 | 3,671,600 |
| 14 may 2024 | 7.96 | 8.12 | 7.94 | 8.02 | 8.02 | 3,882,600 |
| 13 may 2024 | 7.84 | 7.95 | 7.79 | 7.83 | 7.83 | 3,728,300 |
| 10 may 2024 | 7.78 | 7.86 | 7.62 | 7.73 | 7.73 | 2,455,200 |
| 09 may 2024 | 7.61 | 7.77 | 7.51 | 7.75 | 7.75 | 3,810,300 |
| 08 may 2024 | 7.55 | 7.60 | 7.42 | 7.59 | 7.59 | 4,526,900 |
| 07 may 2024 | 7.75 | 7.80 | 7.60 | 7.63 | 7.63 | 3,927,100 |
| 06 may 2024 | 7.79 | 7.90 | 7.65 | 7.67 | 7.67 | 3,529,200 |
| 03 may 2024 | 7.70 | 7.85 | 7.65 | 7.73 | 7.73 | 5,425,500 |
| 02 may 2024 | 7.41 | 7.57 | 7.31 | 7.50 | 7.50 | 4,545,700 |
| 01 may 2024 | 7.04 | 7.43 | 7.04 | 7.30 | 7.30 | 8,352,600 |
| 30 abr 2024 | 7.02 | 7.12 | 6.97 | 7.01 | 7.01 | 6,025,200 |
| 29 abr 2024 | 7.36 | 7.42 | 7.08 | 7.12 | 7.12 | 6,617,100 |
| 26 abr 2024 | 7.70 | 7.79 | 7.29 | 7.32 | 7.32 | 7,044,600 |
| 25 abr 2024 | 7.85 | 7.86 | 7.24 | 7.77 | 7.77 | 10,703,300 |
| 24 abr 2024 | 7.74 | 7.94 | 7.69 | 7.84 | 7.84 | 7,995,200 |
| 23 abr 2024 | 7.82 | 8.18 | 7.82 | 7.90 | 7.90 | 9,735,400 |
| 22 abr 2024 | 7.71 | 7.94 | 7.64 | 7.86 | 7.86 | 4,794,500 |
| 19 abr 2024 | 7.27 | 7.72 | 7.22 | 7.71 | 7.71 | 8,523,600 |
| 18 abr 2024 | 7.20 | 7.37 | 7.16 | 7.31 | 7.31 | 4,098,500 |
| 17 abr 2024 | 7.31 | 7.37 | 7.18 | 7.20 | 7.20 | 2,824,500 |
| 16 abr 2024 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | 3,558,400 |
| 15 abr 2024 | 7.38 | 7.58 | 7.31 | 7.42 | 7.42 | 5,747,900 |
| 12 abr 2024 | 7.25 | 7.41 | 7.21 | 7.38 | 7.38 | 6,252,200 |
| 11 abr 2024 | 7.32 | 7.44 | 7.25 | 7.38 | 7.38 | 3,526,500 |
| 10 abr 2024 | 7.75 | 7.88 | 7.23 | 7.32 | 7.32 | 7,863,400 |
| 09 abr 2024 | 7.79 | 8.03 | 7.74 | 8.00 | 8.00 | 4,641,900 |
| 08 abr 2024 | 7.61 | 7.85 | 7.53 | 7.77 | 7.77 | 3,995,300 |
| 05 abr 2024 | 7.38 | 7.58 | 7.37 | 7.51 | 7.51 | 2,904,800 |
| 04 abr 2024 | 7.74 | 7.85 | 7.44 | 7.47 | 7.47 | 6,030,000 |
| 03 abr 2024 | 7.58 | 7.69 | 7.53 | 7.64 | 7.64 | 3,262,700 |
| 02 abr 2024 | 7.72 | 7.75 | 7.53 | 7.61 | 7.61 | 5,689,200 |
| 01 abr 2024 | 8.00 | 8.00 | 7.68 | 7.88 | 7.88 | 5,791,700 |
| 28 mar 2024 | 7.90 | 8.05 | 7.85 | 7.96 | 7.96 | 6,519,000 |
| 27 mar 2024 | 7.59 | 7.90 | 7.55 | 7.90 | 7.90 | 6,143,800 |
| 26 mar 2024 | 7.83 | 7.86 | 7.60 | 7.61 | 7.61 | 2,661,600 |
| 25 mar 2024 | 7.79 | 7.92 | 7.73 | 7.74 | 7.74 | 3,346,900 |
| 22 mar 2024 | 8.06 | 8.17 | 7.71 | 7.79 | 7.79 | 4,781,800 |
| 21 mar 2024 | 7.85 | 8.22 | 7.85 | 8.05 | 8.05 | 8,503,500 |
| 20 mar 2024 | 7.41 | 7.83 | 7.36 | 7.77 | 7.77 | 7,119,500 |
| 19 mar 2024 | 7.40 | 7.58 | 7.36 | 7.49 | 7.49 | 3,214,700 |
| 18 mar 2024 | 7.58 | 7.60 | 7.42 | 7.43 | 7.43 | 3,441,600 |
| 15 mar 2024 | 7.47 | 7.67 | 7.46 | 7.54 | 7.54 | 13,198,100 |
| 14 mar 2024 | 7.78 | 7.80 | 7.37 | 7.51 | 7.51 | 8,193,000 |
| 13 mar 2024 | 7.88 | 8.13 | 7.85 | 7.86 | 7.86 | 4,731,200 |
| 13 mar 2024 | 0.11 Dividendo | |||||
| 12 mar 2024 | 8.15 | 8.28 | 7.96 | 8.00 | 7.89 | 5,678,300 |
| 11 mar 2024 | 7.91 | 8.27 | 7.91 | 8.14 | 8.03 | 6,922,900 |
| 08 mar 2024 | 8.28 | 8.36 | 7.91 | 7.96 | 7.85 | 5,748,300 |
| 07 mar 2024 | 8.26 | 8.50 | 8.14 | 8.23 | 8.12 | 7,338,400 |
| 06 mar 2024 | 7.92 | 8.46 | 7.08 | 8.16 | 8.05 | 27,705,300 |
| 05 mar 2024 | 7.50 | 7.97 | 7.46 | 7.87 | 7.76 | 8,356,100 |
| 04 mar 2024 | 8.08 | 8.19 | 7.47 | 7.57 | 7.47 | 17,964,600 |
| 01 mar 2024 | 8.06 | 8.09 | 7.77 | 8.02 | 7.91 | 6,180,300 |
| 29 feb 2024 | 8.20 | 8.36 | 8.12 | 8.19 | 8.08 | 5,225,800 |
| 28 feb 2024 | 8.21 | 8.21 | 7.99 | 8.00 | 7.89 | 5,431,000 |
| 27 feb 2024 | 8.33 | 8.33 | 8.15 | 8.22 | 8.11 | 3,900,700 |
| 26 feb 2024 | 8.37 | 8.43 | 8.10 | 8.20 | 8.09 | 3,983,000 |
| 23 feb 2024 | 8.40 | 8.53 | 8.29 | 8.44 | 8.32 | 4,786,000 |
| 22 feb 2024 | 8.53 | 8.61 | 8.32 | 8.47 | 8.35 | 5,623,400 |
| 21 feb 2024 | 8.29 | 8.34 | 8.17 | 8.28 | 8.17 | 3,486,900 |
| 20 feb 2024 | 8.35 | 8.45 | 8.26 | 8.33 | 8.22 | 5,117,500 |
| 16 feb 2024 | 8.45 | 8.60 | 8.31 | 8.51 | 8.39 | 4,991,600 |
| 15 feb 2024 | 8.45 | 8.72 | 8.38 | 8.64 | 8.52 | 8,815,000 |
| 14 feb 2024 | 8.27 | 8.38 | 8.10 | 8.35 | 8.24 | 4,487,000 |
| 13 feb 2024 | 8.52 | 8.57 | 7.95 | 8.15 | 8.04 | 8,782,600 |
| 12 feb 2024 | 8.46 | 9.01 | 8.43 | 8.90 | 8.78 | 7,097,500 |
| 09 feb 2024 | 8.24 | 8.64 | 8.11 | 8.43 | 8.31 | 7,198,600 |
| 08 feb 2024 | 7.98 | 8.48 | 7.89 | 8.24 | 8.13 | 7,355,400 |
| 07 feb 2024 | 8.07 | 8.25 | 7.35 | 7.98 | 7.87 | 24,093,000 |
| 06 feb 2024 | 8.86 | 8.96 | 8.00 | 8.17 | 8.06 | 14,632,300 |
| 05 feb 2024 | 9.05 | 9.05 | 8.77 | 8.88 | 8.76 | 8,744,200 |
| 02 feb 2024 | 8.72 | 9.37 | 8.69 | 9.21 | 9.08 | 11,167,900 |
| 01 feb 2024 | 9.72 | 9.72 | 8.48 | 8.96 | 8.84 | 15,488,600 |
| 31 ene 2024 | 9.81 | 10.11 | 9.12 | 9.62 | 9.49 | 12,598,500 |
| 30 ene 2024 | 10.46 | 10.64 | 10.42 | 10.43 | 10.29 | 2,403,700 |
| 29 ene 2024 | 10.33 | 10.55 | 10.24 | 10.54 | 10.40 | 2,476,900 |
| 26 ene 2024 | 10.39 | 10.45 | 10.17 | 10.34 | 10.20 | 2,952,900 |
| 25 ene 2024 | 10.15 | 10.67 | 10.03 | 10.32 | 10.18 | 5,880,600 |
| 24 ene 2024 | 10.67 | 10.88 | 10.63 | 10.80 | 10.65 | 6,100,600 |
| 23 ene 2024 | 10.80 | 10.80 | 10.55 | 10.62 | 10.47 | 3,052,300 |
| 22 ene 2024 | 10.48 | 10.72 | 10.45 | 10.70 | 10.55 | 2,861,000 |
| 19 ene 2024 | 10.11 | 10.37 | 10.00 | 10.36 | 10.22 | 2,852,800 |
| 18 ene 2024 | 10.05 | 10.10 | 9.94 | 10.06 | 9.92 | 2,283,900 |
| 17 ene 2024 | 9.80 | 10.06 | 9.66 | 9.99 | 9.85 | 2,711,500 |
| 16 ene 2024 | 10.02 | 10.17 | 9.93 | 10.05 | 9.91 | 2,925,700 |
| 12 ene 2024 | 10.51 | 10.51 | 10.13 | 10.21 | 10.07 | 2,248,700 |
| 11 ene 2024 | 10.49 | 10.49 | 10.15 | 10.38 | 10.24 | 3,355,300 |
| 10 ene 2024 | 10.60 | 10.62 | 10.37 | 10.58 | 10.43 | 2,203,900 |
| 09 ene 2024 | 10.49 | 10.65 | 10.45 | 10.60 | 10.45 | 2,337,700 |
| 08 ene 2024 | 10.46 | 10.70 | 10.40 | 10.70 | 10.55 | 2,101,000 |
| 05 ene 2024 | 10.33 | 10.65 | 10.31 | 10.48 | 10.34 | 2,837,600 |
| 04 ene 2024 | 10.41 | 10.57 | 10.35 | 10.45 | 10.31 | 3,159,500 |
| 03 ene 2024 | 10.62 | 10.75 | 10.36 | 10.38 | 10.24 | 3,286,900 |
| 02 ene 2024 | 10.69 | 10.96 | 10.68 | 10.79 | 10.64 | 3,165,200 |
| 29 dic 2023 | 11.02 | 11.02 | 10.84 | 10.86 | 10.71 | 2,738,200 |
| *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.