U.S. markets closed

Valley National Bancorp (VLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.35-0.31 (-4.05%)
Al cierre: 04:00PM EDT
7.51 +0.16 (+2.18%)
Fuera de horario: 04:17PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20247.717.717.337.357.352,829,100
22 may 20247.707.767.597.667.662,168,600
21 may 20247.707.827.697.747.741,986,000
20 may 20247.967.987.727.747.742,629,300
17 may 20247.867.977.807.927.922,805,300
16 may 20247.958.007.797.827.823,732,400
15 may 20248.158.267.937.997.993,671,600
14 may 20247.968.127.948.028.023,882,600
13 may 20247.847.957.797.837.833,728,300
10 may 20247.787.867.627.737.732,455,200
09 may 20247.617.777.517.757.753,810,300
08 may 20247.557.607.427.597.594,526,900
07 may 20247.757.807.607.637.633,927,100
06 may 20247.797.907.657.677.673,529,200
03 may 20247.707.857.657.737.735,425,500
02 may 20247.417.577.317.507.504,545,700
01 may 20247.047.437.047.307.308,352,600
30 abr 20247.027.126.977.017.016,025,200
29 abr 20247.367.427.087.127.126,617,100
26 abr 20247.707.797.297.327.327,044,600
25 abr 20247.857.867.247.777.7710,703,300
24 abr 20247.747.947.697.847.847,995,200
23 abr 20247.828.187.827.907.909,735,400
22 abr 20247.717.947.647.867.864,794,500
19 abr 20247.277.727.227.717.718,523,600
18 abr 20247.207.377.167.317.314,098,500
17 abr 20247.317.377.187.207.202,824,500
16 abr 20247.407.407.157.207.203,558,400
15 abr 20247.387.587.317.427.425,747,900
12 abr 20247.257.417.217.387.386,252,200
11 abr 20247.327.447.257.387.383,526,500
10 abr 20247.757.887.237.327.327,863,400
09 abr 20247.798.037.748.008.004,641,900
08 abr 20247.617.857.537.777.773,995,300
05 abr 20247.387.587.377.517.512,904,800
04 abr 20247.747.857.447.477.476,030,000
03 abr 20247.587.697.537.647.643,262,700
02 abr 20247.727.757.537.617.615,689,200
01 abr 20248.008.007.687.887.885,791,700
28 mar 20247.908.057.857.967.966,519,000
27 mar 20247.597.907.557.907.906,143,800
26 mar 20247.837.867.607.617.612,661,600
25 mar 20247.797.927.737.747.743,346,900
22 mar 20248.068.177.717.797.794,781,800
21 mar 20247.858.227.858.058.058,503,500
20 mar 20247.417.837.367.777.777,119,500
19 mar 20247.407.587.367.497.493,214,700
18 mar 20247.587.607.427.437.433,441,600
15 mar 20247.477.677.467.547.5413,198,100
14 mar 20247.787.807.377.517.518,193,000
13 mar 20247.888.137.857.867.864,731,200
13 mar 20240.11 Dividendo
12 mar 20248.158.287.968.007.895,678,300
11 mar 20247.918.277.918.148.036,922,900
08 mar 20248.288.367.917.967.855,748,300
07 mar 20248.268.508.148.238.127,338,400
06 mar 20247.928.467.088.168.0527,705,300
05 mar 20247.507.977.467.877.768,356,100
04 mar 20248.088.197.477.577.4717,964,600
01 mar 20248.068.097.778.027.916,180,300
29 feb 20248.208.368.128.198.085,225,800
28 feb 20248.218.217.998.007.895,431,000
27 feb 20248.338.338.158.228.113,900,700
26 feb 20248.378.438.108.208.093,983,000
23 feb 20248.408.538.298.448.324,786,000
22 feb 20248.538.618.328.478.355,623,400
21 feb 20248.298.348.178.288.173,486,900
20 feb 20248.358.458.268.338.225,117,500
16 feb 20248.458.608.318.518.394,991,600
15 feb 20248.458.728.388.648.528,815,000
14 feb 20248.278.388.108.358.244,487,000
13 feb 20248.528.577.958.158.048,782,600
12 feb 20248.469.018.438.908.787,097,500
09 feb 20248.248.648.118.438.317,198,600
08 feb 20247.988.487.898.248.137,355,400
07 feb 20248.078.257.357.987.8724,093,000
06 feb 20248.868.968.008.178.0614,632,300
05 feb 20249.059.058.778.888.768,744,200
02 feb 20248.729.378.699.219.0811,167,900
01 feb 20249.729.728.488.968.8415,488,600
31 ene 20249.8110.119.129.629.4912,598,500
30 ene 202410.4610.6410.4210.4310.292,403,700
29 ene 202410.3310.5510.2410.5410.402,476,900
26 ene 202410.3910.4510.1710.3410.202,952,900
25 ene 202410.1510.6710.0310.3210.185,880,600
24 ene 202410.6710.8810.6310.8010.656,100,600
23 ene 202410.8010.8010.5510.6210.473,052,300
22 ene 202410.4810.7210.4510.7010.552,861,000
19 ene 202410.1110.3710.0010.3610.222,852,800
18 ene 202410.0510.109.9410.069.922,283,900
17 ene 20249.8010.069.669.999.852,711,500
16 ene 202410.0210.179.9310.059.912,925,700
12 ene 202410.5110.5110.1310.2110.072,248,700
11 ene 202410.4910.4910.1510.3810.243,355,300
10 ene 202410.6010.6210.3710.5810.432,203,900
09 ene 202410.4910.6510.4510.6010.452,337,700
08 ene 202410.4610.7010.4010.7010.552,101,000
05 ene 202410.3310.6510.3110.4810.342,837,600
04 ene 202410.4110.5710.3510.4510.313,159,500
03 ene 202410.6210.7510.3610.3810.243,286,900
*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...