U.S. markets closed

Valley National Bancorp (VLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.94+0.17 (+1.74%)
Al cierre: 04:00PM EST
9.92 -0.02 (-0.20%)
Fuera de horario: 04:16PM EST
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 20239.849.999.759.949.943,301,218
06 dic 20239.7510.209.729.779.774,278,000
05 dic 20239.749.779.589.619.613,036,300
04 dic 20239.549.859.539.819.813,515,000
01 dic 20239.059.638.999.619.614,825,800
30 nov 20239.179.309.079.109.103,008,200
29 nov 20238.769.198.729.139.134,046,200
28 nov 20238.748.748.558.658.651,543,300
27 nov 20238.698.778.628.728.722,545,700
24 nov 20238.768.848.698.778.77786,600
22 nov 20238.768.838.618.758.751,904,500
21 nov 20238.928.928.598.628.621,737,400
20 nov 20238.908.998.758.968.962,691,400
17 nov 20238.778.988.678.938.933,775,500
16 nov 20238.828.878.488.648.643,188,700
15 nov 20238.628.978.628.858.854,783,800
14 nov 20238.168.748.128.668.665,135,300
13 nov 20237.837.917.767.837.832,429,800
10 nov 20237.907.987.757.907.902,319,600
09 nov 20238.038.037.817.857.853,524,700
08 nov 20238.258.257.937.977.972,504,400
07 nov 20238.288.358.188.198.192,771,400
06 nov 20238.578.618.278.358.352,798,200
03 nov 20238.538.768.508.578.573,842,200
02 nov 20237.908.267.908.268.264,627,000
01 nov 20237.877.877.577.757.752,824,800
31 oct 20237.747.837.637.787.782,256,600
30 oct 20237.817.927.657.717.713,337,100
27 oct 20237.877.977.657.767.763,450,900
26 oct 20237.848.347.677.887.886,334,900
25 oct 20237.697.777.567.757.754,528,300
24 oct 20237.927.947.677.797.793,278,900
23 oct 20237.758.037.727.847.844,703,100
20 oct 20238.098.097.767.827.824,261,700
19 oct 20238.238.408.058.098.093,718,400
18 oct 20238.438.478.178.218.214,169,200
17 oct 20238.208.678.208.548.542,987,800
16 oct 20238.258.408.248.348.342,780,800
13 oct 20238.418.428.068.128.122,524,900
12 oct 20238.358.358.168.288.282,363,400
11 oct 20238.418.598.308.378.372,572,900
10 oct 20238.268.518.268.408.402,631,100
09 oct 20238.078.278.028.248.242,168,500
06 oct 20237.958.217.778.098.093,255,300
05 oct 20237.818.117.798.078.074,252,500
04 oct 20237.957.987.737.857.856,627,000
03 oct 20238.258.257.847.907.904,916,800
02 oct 20238.568.618.248.298.293,551,000
29 sept 20238.548.708.518.568.562,350,200
28 sept 20238.388.558.368.468.461,938,100
27 sept 20238.388.448.258.388.382,631,800
26 sept 20238.448.658.448.488.481,685,800
25 sept 20238.338.628.288.578.571,630,100
22 sept 20238.408.458.288.398.392,382,500
21 sept 20238.628.718.338.388.385,258,300
20 sept 20238.969.038.698.738.732,489,300
19 sept 20238.878.968.798.888.881,933,900
18 sept 20239.069.078.838.858.852,005,300
15 sept 20239.069.128.979.039.039,972,600
14 sept 20239.069.199.009.139.133,255,600
13 sept 20239.079.108.818.928.923,401,200
13 sept 20230.11 Dividendo
12 sept 20239.099.178.939.129.012,995,900
11 sept 20239.189.299.039.068.952,909,600
08 sept 20239.059.178.939.129.012,131,100
07 sept 20238.899.078.899.068.954,013,600
06 sept 20239.269.318.848.958.842,928,300
05 sept 20239.559.689.289.299.183,356,000
01 sept 20239.309.519.299.449.332,426,700
31 ago 20239.129.249.109.189.072,138,500
30 ago 20239.249.349.089.129.012,384,900
29 ago 20239.079.348.959.299.183,255,300
28 ago 20238.849.098.839.078.962,525,000
25 ago 20238.798.908.588.768.652,253,300
24 ago 20238.688.878.668.768.652,105,200
23 ago 20238.588.738.458.698.594,915,900
22 ago 20238.949.008.518.558.455,081,400
21 ago 20239.089.148.828.958.842,672,200
18 ago 20238.969.148.829.078.964,602,600
17 ago 20239.229.279.029.078.963,509,500
16 ago 20239.279.369.129.159.042,091,900
15 ago 20239.479.519.229.299.183,109,200
14 ago 20239.739.779.609.679.552,130,700
11 ago 20239.759.899.759.859.732,816,600
10 ago 202310.1610.229.839.909.783,265,600
09 ago 202310.0910.169.9610.069.942,337,700
08 ago 20239.9210.199.7210.1710.052,288,700
07 ago 202310.1010.2510.0410.2310.111,922,100
04 ago 202310.0210.199.9510.089.961,863,600
03 ago 20239.8510.059.7310.019.892,416,400
02 ago 20239.789.959.669.889.763,112,300
01 ago 202310.1510.189.849.919.796,200,500
31 jul 202310.1510.3710.0910.2610.145,411,200
28 jul 20239.9410.389.9410.1610.047,611,300
27 jul 202310.4510.489.9310.049.926,926,200
26 jul 20239.9410.429.8910.3010.187,878,700
25 jul 20239.7410.019.669.759.6310,088,400
24 jul 20239.409.779.409.749.625,447,100
21 jul 20239.619.639.349.419.303,549,000
20 jul 20239.519.579.269.539.424,951,700
*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...