XNAS
Datos históricos de Valley National Bancorp
Valley National Bancorp · VLYPN
$24.88
▲ +0.10 (+0.40%)
Última operación · 10/10/2026, 17:31:41 UTC
- Variación en el periodo
- −4.34%
- Máximo
- US$26.54
- 15 de abril de 2026
- Mínimo
- US$24.55
- 1 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 24.80 | 24.95 | 24.80 | 24.88 | +0.08% | 18,679 |
| 8 oct 2026 | 24.77 | 25.15 | 24.72 | 24.86 | +0.36% | 11,879.738 |
| 7 oct 2026 | 24.91 | 25.00 | 24.75 | 24.77 | −0.90% | 16,688.728 |
| 6 oct 2026 | 24.95 | 25.13 | 24.95 | 25.00 | −0.02% | 10,563.728 |
| 5 oct 2026 | 25.15 | 25.25 | 24.90 | 25.00 | +0.08% | 13,570.728 |
| 2 oct 2026 | 24.92 | 25.21 | 24.92 | 24.98 | +0.24% | 19,916.728 |
| 1 oct 2026 | 24.79 | 25.00 | 24.55 | 24.92 | +0.77% | 37,886.728 |
| 30 sep 2026 | 25.39 | 25.39 | 24.70 | 24.73 | −2.25% | 262,902.228 |
| 29 sep 2026 | 25.29 | 25.39 | 25.20 | 25.30 | −0.28% | 19,440.728 |
| 28 sep 2026 | 25.37 | 25.40 | 25.25 | 25.37 | −0.04% | 9,414.728 |
| 25 sep 2026 | 25.45 | 25.56 | 25.36 | 25.38 | −0.13% | 3,901.728 |
| 24 sep 2026 | 25.53 | 25.55 | 25.41 | 25.41 | −0.65% | 5,045.728 |
| 23 sep 2026 | 25.65 | 25.66 | 25.54 | 25.58 | −0.31% | 4,158.728 |
| 22 sep 2026 | 25.60 | 25.70 | 25.53 | 25.66 | +0.23% | 5,381.728 |
| 21 sep 2026 | 25.81 | 25.81 | 25.53 | 25.60 | −0.58% | 15,107.504 |
| 18 sep 2026 | 25.86 | 26.09 | 25.65 | 25.75 | −0.04% | 9,850.728 |
| 17 sep 2026 | 25.96 | 26.03 | 25.76 | 25.76 | −0.39% | 5,496.728 |
| 16 sep 2026 | 25.87 | 25.92 | 25.76 | 25.86 | −0.04% | 9,398.728 |
| 15 sep 2026 | 25.85 | 26.16 | 25.75 | 25.87 | −0.88% | 39,050.728 |
| 14 sep 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 0.00% | 6,209.728 |
| 11 sep 2026 | 26.10 | 26.32 | 26.04 | 26.10 | 0.00% | 5,688.754 |
| 10 sep 2026 | 26.22 | 26.22 | 26.10 | 26.10 | −0.19% | 5,728.496 |
| 9 sep 2026 | 26.09 | 26.32 | 25.81 | 26.15 | +0.54% | 7,221.728 |
| 8 sep 2026 | 26.04 | 26.05 | 26.01 | 26.01 | +0.38% | 4,669.728 |
| 4 sep 2026 | 25.80 | 26.03 | 25.80 | 25.91 | +0.43% | 13,247.728 |
| 3 sep 2026 | 25.77 | 25.84 | 25.76 | 25.80 | −0.04% | 6,813.728 |
| 2 sep 2026 | 25.79 | 25.81 | 25.74 | 25.81 | +0.08% | 8,492.496 |
| 1 sep 2026 | 25.87 | 25.87 | 25.68 | 25.79 | 0.00% | 10,959.728 |
| 31 ago 2026 | 26.06 | 26.06 | 25.63 | 25.79 | −0.79% | 14,728.728 |
| 28 ago 2026 | 26.06 | 26.06 | 25.93 | 26.00 | −0.34% | 3,390.228 |
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.