Premium
Valley National Bancorp (VLY)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -4.14258188825 | 10.38 | 10.42 | 9.75 | 9050956 | 10.09875048 | CS |
| 4 | 0.44 | 4.62670872766 | 9.51 | 10.455 | 9.43 | 9392759 | 10.1317417 | CS |
| 12 | -0.27 | -2.64187866928 | 10.22 | 11.095 | 8.53 | 7557945 | 9.82557731 | CS |
| 26 | 1.81 | 22.2358722359 | 8.14 | 11.095 | 7.865 | 6949289 | 9.5467999 | CS |
| 52 | 1.68 | 20.3143893591 | 8.27 | 11.095 | 6.47 | 6480945 | 8.66576033 | CS |
| 156 | -4.21 | -29.7316384181 | 14.16 | 14.585 | 6.385 | 4595105 | 9.3352664 | CS |
| 260 | -1.09 | -9.8731884058 | 11.04 | 15.1 | 6 | 3639853 | 9.71447021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 9.96 | 0.05 | 0.50 | 9.95 | 10.095 | 9.9 | 4694529 |
| 1739489700 | 9.91 | 0.07 | 0.71 | 9.88 | 9.91 | 9.75 | 8314424 |
| 1739403300 | 9.84 | -0.45 | -4.37 | 10.12 | 10.16 | 9.805 | 10487112 |
| 1739316900 | 10.29 | 0.12 | 1.18 | 10.12 | 10.335 | 10.06 | 9460084 |
| 1739230500 | 10.17 | -0.14 | -1.36 | 10.37 | 10.4 | 10.155 | 7972401 |
| 1738971300 | 10.31 | -0.11 | -1.06 | 10.38 | 10.42 | 10.195 | 9020757 |
| 1738884900 | 10.42 | 0.06 | 0.58 | 10.44 | 10.455 | 10.295 | 9088744 |
| 1738798500 | 10.36 | 0.02 | 0.19 | 10.39 | 10.415 | 10.24 | 6432086 |
| 1738712100 | 10.34 | 0.29 | 2.89 | 10.12 | 10.36 | 10 | 8813193 |
| 1738625700 | 10.05 | -0.23 | -2.24 | 9.97 | 10.155 | 9.835 | 11689622 |
| 1738366500 | 10.28 | 0.03 | 0.29 | 10.23 | 10.42 | 10.19 | 11430737 |
| 1738280100 | 10.25 | 0.11 | 1.08 | 10.22 | 10.45 | 10.12 | 9350148 |
| 1738193700 | 10.14 | -0.06 | -0.59 | 10.13 | 10.37 | 10.05 | 7776928 |
| 1738107300 | 10.2 | -0.12 | -1.16 | 10.29 | 10.365 | 10.03 | 9988793 |
| 1738020900 | 10.32 | 0.15 | 1.47 | 10.24 | 10.37 | 10.12 | 13423975 |
| 1737761700 | 10.17 | 0.37 | 3.78 | 9.99 | 10.26 | 9.7899999 | 10011724 |
| 1737675300 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737588900 | 9.8 | -0.04 | -0.41 | 9.75 | 9.825 | 9.66 | 8942628 |
| 1737502500 | 9.84 | 0.25 | 2.61 | 9.67 | 9.8887 | 9.61 | 8688725 |
| 1737156900 | 9.59 | 0.18 | 1.91 | 9.51 | 9.6199999 | 9.43 | 8177587 |
| 1737070500 | 9.41 | -0.14 | -1.47 | 9.49 | 9.56 | 9.3699999 | 7864721 |
| 1736984100 | 9.55 | 0.44 | 4.83 | 9.55 | 9.68 | 9.3699999 | 11523110 |
| 1736897700 | 9.11 | 0.36 | 4.11 | 8.8699999 | 9.1199999 | 8.77 | 10744482 |
| 1736811300 | 8.75 | 0.13 | 1.51 | 8.6199999 | 8.76 | 8.53 | 7524816 |
| 1736552100 | 8.6199999 | -0.37 | -4.12 | 8.74 | 8.83 | 8.53 | 8822165 |
| 1736379300 | 8.99 | 0.09 | 1.01 | 8.8 | 9.02 | 8.74 | 7585579 |
| 1736292900 | 8.9 | -0.16 | -1.77 | 9.15 | 9.18 | 8.805 | 6972211 |
| 1736206500 | 9.06 | 0.01 | 0.11 | 9.09 | 9.31 | 9.0399999 | 6540156 |
| 1735947300 | 9.05 | 0.12 | 1.34 | 8.92 | 9.075 | 8.74 | 7741594 |
| 1735860900 | 8.93 | -0.13 | -1.43 | 9.08 | 9.155 | 8.86 | 6946975 |
| 1735688100 | 9.06 | -0.05 | -0.55 | 9.16 | 9.22 | 9.0117 | 9902556 |
| 1735601700 | 9.11 | -0.01 | -0.11 | 9.03 | 9.19 | 8.94 | 4567328 |
| 1735342500 | 9.1199999 | -0.13 | -1.41 | 9.15 | 9.315 | 9.025 | 5257991 |
| 1735256100 | 9.25 | 0.02 | 0.22 | 9.14 | 9.2899999 | 9.07 | 5182912 |
| 1735077840 | 9.23 | 0.12 | 1.32 | 9.09 | 9.235 | 9.03 | 3854533 |
| 1734996900 | 9.11 | -0.05 | -0.55 | 9.1199999 | 9.225 | 9.08 | 4993148 |
| 1734737700 | 9.16 | 0.15 | 1.66 | 8.92 | 9.34 | 8.92 | 18453774 |
| 1734651300 | 9.01 | -0.23 | -2.49 | 9.36 | 9.5 | 8.9 | 8746801 |
| 1734564900 | 9.24 | -0.68 | -6.85 | 10.02 | 10.04 | 9.18 | 9257558 |
| 1734478500 | 9.92 | -0.28 | -2.75 | 10.1 | 10.235 | 9.88 | 6308335 |
| 1734392100 | 10.2 | 0.07 | 0.69 | 10.13 | 10.27 | 10.025 | 5978496 |
| 1734132900 | 10.13 | -0.08 | -0.78 | 10.08 | 10.15 | 9.985 | 3692017 |
| 1734046500 | 10.21 | -0.17 | -1.64 | 10.2 | 10.36 | 10.18 | 3756404 |
| 1733960100 | 10.38 | 0.01 | 0.10 | 10.5 | 10.51 | 10.35 | 5330965 |
| 1733873700 | 10.37 | -0.02 | -0.19 | 10.43 | 10.6 | 10.275 | 4409640 |
| 1733787300 | 10.39 | -0.12 | -1.14 | 10.52 | 10.725 | 10.33 | 5403843 |
| 1733528100 | 10.51 | 0.09 | 0.86 | 10.52 | 10.54 | 10.335 | 3856197 |
| 1733441700 | 10.42 | -0.06 | -0.57 | 10.52 | 10.64 | 10.42 | 3857872 |
| 1733355300 | 10.48 | 0.1 | 0.96 | 10.38 | 10.53 | 10.245 | 3211177 |
| 1733268900 | 10.38 | -0.17 | -1.61 | 10.5 | 10.61 | 10.35 | 4450496 |
| 1733182500 | 10.55 | -0.09 | -0.85 | 10.6 | 10.7 | 10.5 | 5041255 |
| 1732917840 | 10.64 | -0.04 | -0.37 | 10.75 | 10.77 | 10.51 | 2962444 |
| 1732750500 | 10.68 | -0.01 | -0.09 | 10.7 | 10.95 | 10.64 | 4756851 |
| 1732664100 | 10.69 | -0.09 | -0.83 | 10.59 | 10.755 | 10.59 | 8978558 |
| 1732577700 | 10.78 | 0.22 | 2.08 | 10.7 | 11.095 | 10.7 | 8685302 |
| 1732318500 | 10.56 | 0.31 | 3.02 | 10.22 | 10.6 | 10.22 | 6727533 |
| 1732232100 | 10.25 | 0.1 | 0.99 | 10.23 | 10.39 | 10.15 | 5778474 |
| 1732145700 | 10.15 | -0.04 | -0.39 | 10.15 | 10.26 | 10.02 | 5939834 |
| 1732059300 | 10.19 | -0.04 | -0.39 | 10.02 | 10.215 | 9.98 | 6887877 |
| 1731972900 | 10.23 | 0.04 | 0.39 | 10.2 | 10.26 | 10.11 | 4778381 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
