Premium
Valley National Bancorp (VLY)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6223 | 7.58902439024 | 8.2 | 8.8223 | 8.04 | 9946285 | 8.49758217 | CS |
| 4 | -0.1177 | -1.31655480984 | 8.94 | 9.085 | 7.48 | 12119193 | 8.30569794 | CS |
| 12 | -1.3777 | -13.5068627451 | 10.2 | 10.455 | 7.48 | 9381154 | 8.98841651 | CS |
| 26 | -0.7777 | -8.10104166667 | 9.6 | 11.095 | 7.48 | 8539723 | 9.38646205 | CS |
| 52 | 0.9723 | 12.3859872611 | 7.85 | 11.095 | 6.47 | 7034530 | 8.81031491 | CS |
| 156 | -3.5277 | -28.5643724696 | 12.35 | 13.07 | 6.47 | 5023287 | 9.1470094 | CS |
| 260 | 1.6823 | 23.5616246499 | 7.14 | 15.1 | 6.36 | 3876068 | 9.68540223 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 8.59 | -0.14 | -1.60 | 8.6199999 | 8.705 | 8.5201 | 7483777 |
| 1745534100 | 8.73 | 0.1 | 1.16 | 8.34 | 8.8 | 8.34 | 9119506 |
| 1745447700 | 8.63 | 0.25 | 2.98 | 8.6199999 | 8.81 | 8.56 | 13042120 |
| 1745361300 | 8.38 | 0.24 | 2.95 | 8.2 | 8.42 | 8.18 | 10230452 |
| 1745274900 | 8.14 | -0.11 | -1.33 | 8.2 | 8.2 | 8.0399999 | 7393060 |
| 1744929300 | 8.25 | 0.03 | 0.36 | 8.22 | 8.3699999 | 8.17 | 6775004 |
| 1744842900 | 8.22 | 0.08 | 0.98 | 8.1199999 | 8.28 | 8.08 | 8208997 |
| 1744756500 | 8.14 | 0.09 | 1.12 | 8.05 | 8.27 | 8.05 | 8896215 |
| 1744670100 | 8.05 | 0.18 | 2.29 | 8.01 | 8.08 | 7.77 | 9388201 |
| 1744410900 | 7.87 | -0.17 | -2.11 | 7.96 | 8.01 | 7.64 | 15007560 |
| 1744324500 | 8.0399999 | -0.53 | -6.18 | 8.41 | 8.5285 | 7.715 | 12178978 |
| 1744238100 | 8.57 | 0.61 | 7.66 | 7.81 | 8.73 | 7.66 | 23257699 |
| 1744151700 | 7.96 | -0.15 | -1.85 | 8.36 | 8.515 | 7.78 | 18281008 |
| 1744065300 | 8.11 | 0.06 | 0.75 | 7.75 | 8.64 | 7.735 | 26200603 |
| 1743806100 | 8.05 | -0.05 | -0.62 | 7.92 | 8.075 | 7.48 | 20203283 |
| 1743719700 | 8.1 | -0.96 | -10.60 | 8.57 | 8.66 | 8.1 | 10075415 |
| 1743633300 | 9.06 | 0.18 | 1.97 | 8.74 | 9.085 | 8.73 | 9260412 |
| 1743546900 | 8.885 | -0.01 | -0.06 | 8.86 | 8.9555 | 8.68 | 9054400 |
| 1743460500 | 8.89 | 0.11 | 1.25 | 8.6 | 8.945 | 8.6 | 8273679 |
| 1743201300 | 8.78 | -0.2 | -2.23 | 8.94 | 9 | 8.7 | 5418074 |
| 1743114900 | 8.98 | -0.05 | -0.55 | 9.06 | 9.11 | 8.91 | 5358526 |
| 1743028500 | 9.03 | -0.08 | -0.88 | 9.15 | 9.255 | 8.97 | 5946484 |
| 1742942100 | 9.11 | -0.05 | -0.55 | 9.16 | 9.28 | 9.11 | 9614899 |
| 1742855700 | 9.16 | 0.31 | 3.50 | 9.18 | 9.19 | 9.05 | 7103706 |
| 1742596500 | 8.85 | 0.04 | 0.45 | 8.73 | 8.9101 | 8.68 | 14935726 |
| 1742510100 | 8.81 | -0.12 | -1.34 | 8.92 | 9.03 | 8.7899999 | 5768691 |
| 1742423700 | 8.93 | 0.05 | 0.56 | 8.86 | 9.0399999 | 8.78 | 6308794 |
| 1742337300 | 8.88 | 0.04 | 0.45 | 8.8 | 8.91 | 8.75 | 5972842 |
| 1742250900 | 8.84 | 0.04 | 0.45 | 8.77 | 8.92 | 8.765 | 6050836 |
| 1741991700 | 8.8 | 0.24 | 2.80 | 8.56 | 8.8 | 8.5399999 | 6053930 |
| 1741905300 | 8.56 | -0.13 | -1.50 | 8.7 | 8.82 | 8.5 | 7187971 |
| 1741818900 | 8.69 | 0.11 | 1.28 | 8.73 | 8.81 | 8.555 | 7701660 |
| 1741732500 | 8.58 | -0.09 | -1.04 | 8.715 | 8.785 | 8.44 | 9082893 |
| 1741646100 | 8.67 | -0.31 | -3.45 | 8.865 | 8.9354 | 8.63 | 8807862 |
| 1741390500 | 8.98 | -0.01 | -0.11 | 8.97 | 9.0399999 | 8.75 | 8059133 |
| 1741304100 | 8.99 | -0.21 | -2.28 | 9.09 | 9.115 | 8.88 | 7694789 |
| 1741217700 | 9.2 | -0.09 | -0.97 | 9.305 | 9.375 | 9.045 | 6575500 |
| 1741131300 | 9.2899999 | -0.31 | -3.23 | 9.51 | 9.5399999 | 9.0901 | 10321487 |
| 1741044900 | 9.6 | -0.24 | -2.44 | 9.88 | 9.95 | 9.53 | 10371710 |
| 1740785700 | 9.84 | 0.25 | 2.61 | 9.635 | 9.89 | 9.635 | 9374830 |
| 1740699300 | 9.59 | 0.01 | 0.10 | 9.58 | 9.73 | 9.5097 | 11736442 |
| 1740612900 | 9.58 | 0.07 | 0.74 | 9.5 | 9.61 | 9.46 | 9750487 |
| 1740526500 | 9.51 | 0.02 | 0.21 | 9.52 | 9.63 | 9.44 | 8194593 |
| 1740440100 | 9.49 | -0.05 | -0.47 | 9.61 | 9.68 | 9.43 | 6626348 |
| 1740180900 | 9.535 | -0.31 | -3.10 | 10 | 10.03 | 9.51 | 8110779 |
| 1740094500 | 9.84 | -0.19 | -1.89 | 9.97 | 9.985 | 9.76 | 5094906 |
| 1740008100 | 10.03 | -0.02 | -0.20 | 9.92 | 10.09 | 9.91 | 5642942 |
| 1739921700 | 10.05 | 0.09 | 0.90 | 9.93 | 10.13 | 9.91 | 4281395 |
| 1739576100 | 9.96 | 0.05 | 0.50 | 9.95 | 10.095 | 9.9 | 4671048 |
| 1739489700 | 9.91 | 0.07 | 0.71 | 9.88 | 9.91 | 9.75 | 8314424 |
| 1739403300 | 9.84 | -0.45 | -4.37 | 10.12 | 10.14 | 9.805 | 10433945 |
| 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 | 8635274 |
| 1738884900 | 10.42 | 0.06 | 0.58 | 10.44 | 10.455 | 10.295 | 9089451 |
| 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 | 8748814 |
| 1738625700 | 10.05 | -0.23 | -2.24 | 9.9 | 10.155 | 9.835 | 10871472 |
| 1738366500 | 10.28 | 0.03 | 0.29 | 10.2 | 10.42 | 10.15 | 11483083 |
| 1738280100 | 10.25 | 0.11 | 1.08 | 10.22 | 10.45 | 10.12 | 9362550 |
| 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 |
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
