Valley National Bancorp (VLY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
3.531.980 |
-1,36%
|
13,52
|
13,36
|
13,66
|
13,405
|
| 18/09/2026 |
3.559.761 |
-0,70%
|
13,50
|
13,32
|
13,635
|
13,59
|
| 17/09/2026 |
3.814.337 |
0,89%
|
13,70
|
13,51
|
13,79
|
13,67
|
| 16/09/2026 |
6.890.088 |
-1,81%
|
13,84
|
13,285
|
13,88
|
13,54
|
| 15/09/2026 |
3.878.823 |
0,51%
|
13,60
|
13,60
|
13,905
|
13,80
|
| 14/09/2026 |
2.178.906 |
0,29%
|
13,79
|
13,73
|
13,95
|
13,73
|
| 11/09/2026 |
1.950.908 |
-0,36%
|
14,04
|
13,72
|
14,07
|
13,80
|
| 10/09/2026 |
3.388.750 |
0,65%
|
13,70
|
13,615
|
13,865
|
13,85
|
| 09/09/2026 |
2.390.807 |
-1,15%
|
13,85
|
13,70
|
13,975
|
13,76
|
| 08/09/2026 |
2.434.610 |
-0,75%
|
14,00
|
13,86
|
14,04
|
13,92
|
| 04/09/2026 |
2.083.465 |
0,86%
|
13,82
|
13,81
|
14,06
|
14,025
|
| 03/09/2026 |
2.713.958 |
0,64%
|
13,68
|
13,68
|
14,00
|
13,90
|
| 02/09/2026 |
3.866.320 |
3,21%
|
13,47
|
13,455
|
13,93
|
13,81
|
| 01/09/2026 |
4.009.250 |
-1,87%
|
13,70
|
13,35
|
13,70
|
13,38
|
| 31/08/2026 |
3.053.653 |
-2,05%
|
13,95
|
13,62
|
13,95
|
13,64
|
| 28/08/2026 |
2.938.529 |
-0,22%
|
14,04
|
13,80
|
14,09
|
13,92
|
| 27/08/2026 |
3.376.147 |
-1,63%
|
14,02
|
13,83
|
14,045
|
13,95
|
| 26/08/2026 |
2.961.998 |
-0,11%
|
14,12
|
14,04
|
14,19
|
14,09
|
| 25/08/2026 |
4.717.204 |
0,00%
|
14,20
|
13,795
|
14,59
|
14,10
|
| 24/08/2026 |
1.833.695 |
-0,39%
|
14,16
|
14,09
|
14,28
|
14,10
|
| 21/08/2026 |
3.536.995 |
0,28%
|
14,12
|
14,03
|
14,299
|
14,16
|
| 20/08/2026 |
2.649.060 |
-2,11%
|
14,36
|
14,10
|
14,41
|
14,12
|
| 19/08/2026 |
2.651.646 |
-2,86%
|
14,91
|
14,315
|
14,99
|
14,44
|
| 18/08/2026 |
2.892.630 |
-0,54%
|
14,9526
|
14,80
|
14,9526
|
14,86
|
| 17/08/2026 |
2.756.260 |
-0,47%
|
14,7813
|
14,7813
|
15,12
|
14,94
|
| 14/08/2026 |
1.902.759 |
-0,13%
|
15,03
|
14,96
|
15,15
|
15,01
|
| 13/08/2026 |
3.409.188 |
0,60%
|
14,96
|
14,92
|
15,09
|
15,02
|
| 12/08/2026 |
2.214.920 |
1,15%
|
14,78
|
14,774
|
14,97
|
14,93
|
| 11/08/2026 |
1.838.683 |
0,85%
|
14,64
|
14,6201
|
14,825
|
14,77
|
| 10/08/2026 |
2.280.187 |
0,72%
|
14,54
|
14,425
|
14,66
|
14,65
|
| 07/08/2026 |
1.592.146 |
0,42%
|
14,54
|
14,35
|
14,58
|
14,55
|
| 06/08/2026 |
2.987.992 |
-1,93%
|
14,90
|
14,433
|
14,90
|
14,47
|
| 05/08/2026 |
3.230.964 |
-0,71%
|
14,95
|
14,73
|
14,95
|
14,77
|
| 04/08/2026 |
5.588.377 |
2,70%
|
14,5948
|
14,48
|
14,96
|
14,88
|
| 03/08/2026 |
3.029.422 |
1,47%
|
14,30
|
14,30
|
14,55
|
14,50
|
| 31/07/2026 |
1.454.773 |
-0,24%
|
14,42
|
14,24
|
14,34
|
14,29
|
| 30/07/2026 |
1.795.837 |
0,28%
|
14,35
|
14,26
|
14,485
|
14,32
|
| 29/07/2026 |
3.212.907 |
-1,62%
|
14,40
|
14,25
|
14,495
|
14,28
|
| 28/07/2026 |
3.667.499 |
0,87%
|
14,30
|
14,30
|
14,55
|
14,49
|
| 27/07/2026 |
3.629.829 |
0,00%
|
14,37
|
14,285
|
14,55
|
14,35
|
| 24/07/2026 |
7.336.128 |
-0,82%
|
14,55
|
14,32
|
14,605
|
14,34
|
| 23/07/2026 |
6.692.250 |
-0,48%
|
14,13
|
14,01
|
14,6371
|
14,45
|
| 22/07/2026 |
4.199.150 |
-1,19%
|
14,75
|
14,46
|
14,75
|
14,52
|
| 21/07/2026 |
4.431.726 |
-0,10%
|
14,67
|
14,50
|
14,84
|
14,68
|
| 20/07/2026 |
3.043.803 |
-1,97%
|
14,95
|
14,64
|
15,00
|
14,67
|
| 17/07/2026 |
2.541.715 |
-1,61%
|
15,28
|
14,84
|
15,28
|
14,95
|
| 16/07/2026 |
3.904.898 |
2,33%
|
14,88
|
14,795
|
15,20
|
15,19
|
| 15/07/2026 |
3.007.472 |
1,78%
|
14,69
|
14,585
|
14,92
|
14,84
|
| 14/07/2026 |
4.065.547 |
0,21%
|
14,59
|
14,50
|
14,68
|
14,58
|
| 13/07/2026 |
2.518.935 |
-0,65%
|
14,55
|
14,465
|
14,69
|
14,55
|
| 10/07/2026 |
1.822.044 |
-0,14%
|
14,75
|
14,585
|
14,80
|
14,64
|
| 09/07/2026 |
2.842.766 |
1,38%
|
14,69
|
14,555
|
14,815
|
14,66
|
| 08/07/2026 |
3.341.107 |
-2,82%
|
15,00
|
14,33
|
15,00
|
14,47
|
| 07/07/2026 |
2.851.002 |
0,51%
|
14,69
|
14,69
|
15,01
|
14,87
|
| 06/07/2026 |
3.193.259 |
1,34%
|
14,59
|
14,575
|
14,80
|
14,79
|
| 02/07/2026 |
3.472.974 |
-1,32%
|
14,82
|
14,455
|
14,935
|
14,59
|
| 01/07/2026 |
3.229.317 |
1,00%
|
14,69
|
14,6379
|
14,92
|
14,80
|
| 30/06/2026 |
3.255.928 |
0,00%
|
14,65
|
14,545
|
14,75
|
14,65
|
| 29/06/2026 |
2.891.060 |
-0,51%
|
14,66
|
14,475
|
14,74
|
14,65
|
| 26/06/2026 |
2.821.461 |
-0,30%
|
14,78
|
14,605
|
14,87
|
14,72
|
| 25/06/2026 |
2.966.374 |
1,06%
|
14,54
|
14,54
|
14,94
|
14,78
|
| 24/06/2026 |
2.880.901 |
1,63%
|
14,47
|
14,37
|
14,62
|
14,61
|
| 23/06/2026 |
2.591.105 |
1,09%
|
14,24
|
14,07
|
14,405
|
14,38
|
| 18/06/2026 |
3.542.298 |
1,29%
|
14,05
|
13,775
|
14,24
|
14,24
|
| 17/06/2026 |
4.337.418 |
-2,11%
|
14,24
|
13,79
|
14,305
|
13,91
|
| 16/06/2026 |
2.366.829 |
-0,60%
|
14,25
|
14,16
|
14,505
|
14,20
|
| 15/06/2026 |
3.008.808 |
-1,58%
|
14,63
|
14,26
|
14,718
|
14,29
|
| 12/06/2026 |
3.130.744 |
1,53%
|
14,42
|
14,42
|
14,70
|
14,52
|
| 11/06/2026 |
2.853.580 |
1,66%
|
14,17
|
14,075
|
14,44
|
14,41
|
| 10/06/2026 |
5.916.607 |
0,46%
|
14,32
|
14,10
|
14,395
|
14,16
|
| 09/06/2026 |
5.416.227 |
2,58%
|
13,83
|
13,76
|
14,23
|
14,11
|
| 08/06/2026 |
1.962.494 |
-0,07%
|
13,69
|
13,665
|
13,94
|
13,77
|
| 05/06/2026 |
2.377.954 |
-0,04%
|
13,74
|
13,74
|
13,945
|
13,78
|
| 04/06/2026 |
2.221.164 |
2,83%
|
13,55
|
13,55
|
13,825
|
13,79
|
| 03/06/2026 |
2.298.801 |
-2,51%
|
13,79
|
13,39
|
13,79
|
13,41
|
| 02/06/2026 |
2.480.178 |
1,81%
|
13,61
|
13,44
|
13,84
|
13,76
|
| 01/06/2026 |
2.917.726 |
-1,82%
|
13,75
|
13,4401
|
13,75
|
13,52
|
| 29/05/2026 |
2.166.482 |
0,44%
|
13,79
|
13,67
|
13,83
|
13,77
|
| 28/05/2026 |
3.228.069 |
0,59%
|
13,66
|
13,49
|
13,735
|
13,72
|
| 27/05/2026 |
4.653.737 |
-0,47%
|
13,65
|
13,58
|
13,83
|
13,64
|
| 26/05/2026 |
2.016.242 |
1,14%
|
13,65
|
13,555
|
13,78
|
13,705
|
| 22/05/2026 |
2.261.643 |
1,01%
|
13,36
|
13,36
|
13,557
|
13,55
|
| 21/05/2026 |
2.460.472 |
0,37%
|
13,30
|
13,21
|
13,45
|
13,41
|
| 20/05/2026 |
4.381.348 |
3,37%
|
12,93
|
12,93
|
13,395
|
13,36
|
| 19/05/2026 |
2.538.761 |
-1,03%
|
12,95
|
12,875
|
13,07
|
12,925
|
| 18/05/2026 |
2.244.209 |
1,08%
|
13,03
|
12,90
|
13,185
|
13,07
|
| 15/05/2026 |
2.791.541 |
-1,15%
|
12,92
|
12,765
|
13,05
|
12,93
|
| 14/05/2026 |
2.874.491 |
0,39%
|
13,00
|
12,97
|
13,21
|
13,05
|
| 13/05/2026 |
2.535.254 |
-1,22%
|
13,16
|
12,94
|
13,245
|
13,00
|
| 12/05/2026 |
2.328.007 |
-0,83%
|
13,26
|
12,955
|
13,30
|
13,16
|
| 11/05/2026 |
2.679.253 |
-1,04%
|
13,42
|
13,16
|
13,515
|
13,27
|
| 08/05/2026 |
2.151.229 |
-0,08%
|
13,40
|
13,315
|
13,505
|
13,41
|
| 07/05/2026 |
2.223.317 |
-1,90%
|
13,60
|
13,35
|
13,765
|
13,40
|
| 06/05/2026 |
3.131.061 |
0,07%
|
13,53
|
13,53
|
13,80
|
13,66
|
| 05/05/2026 |
1.751.867 |
1,41%
|
13,47
|
13,36
|
13,74
|
13,65
|
| 04/05/2026 |
3.075.129 |
-0,38%
|
13,26
|
13,26
|
13,55
|
13,46
|
| 01/05/2026 |
3.315.617 |
-0,44%
|
13,547
|
13,435
|
13,705
|
13,51
|
| 30/04/2026 |
2.088.041 |
2,07%
|
13,30
|
13,22
|
13,70
|
13,57
|
| 29/04/2026 |
1.595.509 |
-2,31%
|
13,92
|
13,26
|
13,92
|
13,31
|
| 28/04/2026 |
2.605.779 |
0,59%
|
13,67
|
13,46
|
13,735
|
13,62
|
