XNAS
Datos históricos de Valley National Bancorp
Valley National Bancorp · VLYPO
$24.80
▼ -0.21 (-0.85%)
Última operación · 10/10/2026, 17:21:23 UTC
- Variación en el periodo
- −1.08%
- Máximo
- US$25.64
- 25 de agosto de 2026
- Mínimo
- US$24.10
- 31 de marzo de 2026
- Volumen medio diario
- 0.01 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 | 24.83 | 24.84 | 24.83 | 24.83 | 0.00% | 2,287 |
| 8 oct 2026 | 24.85 | 24.85 | 24.83 | 24.83 | 0.00% | 5,374.899 |
| 7 oct 2026 | 24.83 | 24.87 | 24.80 | 24.83 | +0.12% | 7,696.889 |
| 6 oct 2026 | 24.83 | 24.85 | 24.80 | 24.80 | 0.00% | 5,145.251 |
| 5 oct 2026 | 24.80 | 24.81 | 24.80 | 24.80 | −0.14% | 4,868.889 |
| 2 oct 2026 | 24.80 | 24.84 | 24.80 | 24.84 | +0.14% | 1,607.889 |
| 1 oct 2026 | 24.80 | 24.87 | 24.80 | 24.80 | −0.24% | 6,218.313 |
| 30 sep 2026 | 24.94 | 24.94 | 24.85 | 24.86 | +0.04% | 4,472.923 |
| 29 sep 2026 | 24.92 | 24.92 | 24.73 | 24.85 | +0.32% | 5,732.889 |
| 28 sep 2026 | 24.71 | 24.77 | 24.70 | 24.77 | +0.41% | 3,073.889 |
| 25 sep 2026 | 24.68 | 24.68 | 24.66 | 24.67 | +0.04% | 3,203.889 |
| 24 sep 2026 | 24.75 | 24.78 | 24.66 | 24.66 | −0.84% | 4,930.889 |
| 23 sep 2026 | 24.81 | 25.00 | 24.81 | 24.87 | −0.12% | 3,452.889 |
| 22 sep 2026 | 24.95 | 24.95 | 24.90 | 24.90 | −0.04% | 2,529.197 |
| 21 sep 2026 | 24.85 | 24.91 | 24.83 | 24.91 | +0.13% | 4,204.497 |
| 18 sep 2026 | 24.87 | 24.88 | 24.75 | 24.88 | +0.01% | 3,953.193 |
| 17 sep 2026 | 24.83 | 24.89 | 24.83 | 24.88 | +0.36% | 1,102.193 |
| 16 sep 2026 | 24.80 | 24.80 | 24.58 | 24.79 | +0.34% | 4,575.193 |
| 15 sep 2026 | 24.99 | 24.99 | 24.58 | 24.70 | −1.79% | 7,369.383 |
| 14 sep 2026 | 25.10 | 25.20 | 25.08 | 25.15 | +0.16% | 6,022.193 |
| 11 sep 2026 | 25.19 | 25.19 | 25.10 | 25.11 | +0.32% | 2,544.946 |
| 10 sep 2026 | 25.19 | 25.19 | 25.03 | 25.03 | −0.24% | 8,966.105 |
| 9 sep 2026 | 25.19 | 25.19 | 25.03 | 25.09 | 0.00% | 1,445.446 |
| 8 sep 2026 | 25.02 | 25.12 | 25.02 | 25.09 | +0.26% | 4,079.692 |
| 4 sep 2026 | 25.00 | 25.14 | 24.99 | 25.03 | +0.06% | 7,877.735 |
| 3 sep 2026 | 25.00 | 25.05 | 25.00 | 25.01 | +0.32% | 6,043.735 |
| 2 sep 2026 | 25.01 | 25.05 | 24.93 | 24.93 | −0.48% | 4,704.735 |
| 1 sep 2026 | 25.03 | 25.10 | 25.03 | 25.05 | −0.12% | 2,046.935 |
| 31 ago 2026 | 24.93 | 25.17 | 24.93 | 25.08 | +0.24% | 6,367.835 |
| 28 ago 2026 | 24.94 | 25.07 | 24.93 | 25.02 | +0.08% | 2,964.735 |
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.