XNAS
Datos históricos de Valley National Bancorp
Valley National Bancorp · VLY
$12.62
▼ -0.02 (-0.12%)
Última operación · 10/10/2026, 17:30:05 UTC
- Variación en el periodo
- +22.41%
- Máximo
- US$15.20
- 16 de julio de 2026
- Mínimo
- US$9.64
- 16 de octubre de 2025
- Volumen medio diario
- 7.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.73 | 12.75 | 12.58 | 12.62 | −1.02% | 4.49 M |
| 8 oct 2026 | 12.46 | 12.79 | 12.42 | 12.75 | +2.16% | 7.67 M |
| 7 oct 2026 | 12.56 | 12.60 | 12.35 | 12.48 | −1.50% | 8.03 M |
| 6 oct 2026 | 12.86 | 12.90 | 12.65 | 12.67 | −0.71% | 5.93 M |
| 5 oct 2026 | 12.82 | 12.91 | 12.70 | 12.76 | −0.47% | 5.89 M |
| 2 oct 2026 | 12.81 | 12.95 | 12.70 | 12.82 | +1.18% | 5.65 M |
| 1 oct 2026 | 12.59 | 12.71 | 12.31 | 12.67 | +0.40% | 11.68 M |
| 30 sep 2026 | 12.71 | 12.83 | 12.57 | 12.62 | −0.79% | 9.66 M |
| 29 sep 2026 | 12.80 | 12.86 | 12.53 | 12.72 | −0.47% | 10.14 M |
| 28 sep 2026 | 13.04 | 13.07 | 12.71 | 12.78 | −2.29% | 11.95 M |
| 25 sep 2026 | 13.03 | 13.16 | 13.00 | 13.08 | +0.93% | 5.44 M |
| 24 sep 2026 | 12.92 | 12.98 | 12.78 | 12.96 | +0.70% | 7.24 M |
| 23 sep 2026 | 13.11 | 13.20 | 12.86 | 12.87 | −1.91% | 7.32 M |
| 22 sep 2026 | 13.50 | 13.54 | 13.12 | 13.12 | −2.09% | 7.08 M |
| 21 sep 2026 | 13.60 | 13.66 | 13.36 | 13.40 | −1.40% | 6.9 M |
| 18 sep 2026 | 13.63 | 13.64 | 13.32 | 13.59 | −0.59% | 13.21 M |
| 17 sep 2026 | 13.69 | 13.79 | 13.51 | 13.67 | +0.96% | 6.74 M |
| 16 sep 2026 | 13.81 | 13.87 | 13.29 | 13.54 | −1.88% | 12.05 M |
| 15 sep 2026 | 13.73 | 13.91 | 13.70 | 13.80 | −0.29% | 7.11 M |
| 14 sep 2026 | 13.82 | 13.95 | 13.75 | 13.84 | +0.29% | 6.75 M |
| 11 sep 2026 | 13.96 | 14.05 | 13.72 | 13.80 | −0.36% | 4.02 M |
| 10 sep 2026 | 13.75 | 13.87 | 13.61 | 13.85 | +0.65% | 5.47 M |
| 9 sep 2026 | 13.87 | 13.98 | 13.70 | 13.76 | −1.15% | 4.63 M |
| 8 sep 2026 | 13.98 | 14.04 | 13.92 | 13.92 | −0.75% | 4.74 M |
| 4 sep 2026 | 13.83 | 14.06 | 13.83 | 14.03 | +0.90% | 3.84 M |
| 3 sep 2026 | 13.88 | 14.00 | 13.80 | 13.90 | +0.65% | 4.7 M |
| 2 sep 2026 | 13.49 | 13.93 | 13.46 | 13.81 | +3.21% | 7.02 M |
| 1 sep 2026 | 13.61 | 13.70 | 13.35 | 13.38 | −1.91% | 6.66 M |
| 31 ago 2026 | 13.88 | 13.93 | 13.62 | 13.64 | −2.01% | 6.41 M |
| 28 ago 2026 | 14.01 | 14.09 | 13.80 | 13.92 | −0.22% | 5.63 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.