Valley National Bancorp (VLY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
6.574.921 |
2,95%
|
8,20
|
8,04
|
8,44
|
8,38
|
| 21/04/2025 |
5.222.124 |
-1,33%
|
8,45
|
8,04
|
8,45
|
8,14
|
| 17/04/2025 |
4.709.353 |
0,37%
|
8,12
|
8,08
|
8,4399
|
8,25
|
| 16/04/2025 |
5.722.538 |
0,98%
|
8,05
|
7,86
|
8,275
|
8,22
|
| 15/04/2025 |
5.752.579 |
1,12%
|
8,05
|
8,05
|
8,265
|
8,14
|
| 14/04/2025 |
6.708.771 |
2,29%
|
7,96
|
7,77
|
8,075
|
8,05
|
| 11/04/2025 |
10.791.548 |
-2,11%
|
7,96
|
7,64
|
8,005
|
7,87
|
| 10/04/2025 |
7.884.771 |
-6,18%
|
8,41
|
7,72
|
8,5285
|
8,04
|
| 09/04/2025 |
13.025.262 |
7,66%
|
7,81
|
7,66
|
8,72
|
8,57
|
| 08/04/2025 |
9.696.407 |
-2,22%
|
8,36
|
7,7801
|
8,515
|
7,96
|
| 07/04/2025 |
17.462.568 |
0,75%
|
7,75
|
7,735
|
8,64
|
8,11
|
| 04/04/2025 |
14.223.021 |
-0,62%
|
7,74
|
7,4801
|
8,07
|
8,05
|
| 03/04/2025 |
5.660.200 |
-10,60%
|
8,74
|
8,10
|
8,615
|
8,10
|
| 02/04/2025 |
7.104.247 |
1,91%
|
8,74
|
8,73
|
9,085
|
9,06
|
| 01/04/2025 |
6.768.693 |
0,00%
|
8,86
|
8,695
|
8,9555
|
8,89
|
| 31/03/2025 |
6.110.067 |
1,25%
|
8,68
|
8,63
|
8,945
|
8,89
|
| 28/03/2025 |
3.948.659 |
-2,23%
|
8,94
|
8,70
|
9,00
|
8,78
|
| 27/03/2025 |
3.384.112 |
-0,55%
|
9,06
|
8,91
|
9,105
|
8,98
|
| 26/03/2025 |
4.653.911 |
-0,88%
|
9,15
|
8,97
|
9,255
|
9,03
|
| 25/03/2025 |
7.616.618 |
-0,55%
|
9,16
|
9,11
|
9,28
|
9,11
|
| 24/03/2025 |
5.398.867 |
3,50%
|
9,12
|
9,05
|
9,19
|
9,16
|
| 21/03/2025 |
4.837.346 |
0,45%
|
8,74
|
8,685
|
8,9101
|
8,85
|
| 20/03/2025 |
4.364.624 |
-1,34%
|
8,81
|
8,795
|
9,0299
|
8,81
|
| 19/03/2025 |
4.768.909 |
0,56%
|
8,86
|
8,78
|
9,0384
|
8,93
|
| 18/03/2025 |
2.915.586 |
0,45%
|
8,77
|
8,755
|
8,9013
|
8,88
|
| 17/03/2025 |
4.657.199 |
0,46%
|
8,80
|
8,76
|
8,92
|
8,84
|
| 14/03/2025 |
3.516.008 |
4,02%
|
8,70
|
8,54
|
8,80
|
8,80
|
| 13/03/2025 |
5.178.876 |
-1,50%
|
8,70
|
8,45
|
8,8199
|
8,45
|
| 12/03/2025 |
5.781.875 |
1,28%
|
8,69
|
8,555
|
8,81
|
8,69
|
| 11/03/2025 |
6.359.141 |
-1,04%
|
8,72
|
8,44
|
8,785
|
8,58
|
| 10/03/2025 |
4.381.747 |
-3,45%
|
8,83
|
8,63
|
8,9354
|
8,67
|
| 07/03/2025 |
4.946.484 |
-0,11%
|
9,09
|
8,75
|
9,04
|
8,98
|
| 06/03/2025 |
5.513.106 |
-2,28%
|
9,09
|
8,88
|
9,11
|
8,99
|
| 05/03/2025 |
3.495.888 |
-0,97%
|
9,51
|
9,045
|
9,37
|
9,20
|
| 04/03/2025 |
7.535.191 |
-0,83%
|
9,51
|
9,0901
|
9,545
|
9,29
|
| 03/03/2025 |
7.865.111 |
-2,44%
|
9,86
|
9,53
|
9,95
|
9,60
|
| 28/02/2025 |
6.051.693 |
2,60%
|
9,58
|
9,59
|
9,89
|
9,84
|
| 27/02/2025 |
9.862.084 |
0,10%
|
9,49
|
9,5097
|
9,7293
|
9,59
|
| 26/02/2025 |
6.773.109 |
0,74%
|
9,57
|
9,46
|
9,61
|
9,58
|
| 25/02/2025 |
5.567.764 |
0,21%
|
9,66
|
9,44
|
9,63
|
9,51
|
| 24/02/2025 |
3.435.712 |
-2,17%
|
10,01
|
9,48
|
9,68
|
9,49
|
| 21/02/2025 |
4.474.651 |
-3,10%
|
9,97
|
9,51
|
10,03
|
9,70
|
| 20/02/2025 |
3.103.562 |
-1,89%
|
9,97
|
9,76
|
9,99
|
9,84
|
| 19/02/2025 |
4.373.718 |
-0,20%
|
9,92
|
9,91
|
10,0899
|
10,03
|
| 18/02/2025 |
3.322.292 |
0,90%
|
9,95
|
9,905
|
10,13
|
10,05
|
| 17/02/2025 |
968.428 |
0,00%
|
9,95
|
9,905
|
10,095
|
9,96
|
| 14/02/2025 |
3.757.526 |
0,51%
|
9,88
|
9,90
|
10,095
|
9,96
|
| 13/02/2025 |
4.902.049 |
0,71%
|
9,88
|
9,75
|
9,91
|
9,91
|
| 12/02/2025 |
7.769.972 |
-4,37%
|
10,12
|
9,805
|
10,16
|
9,84
|
| 11/02/2025 |
5.950.111 |
1,18%
|
10,37
|
10,06
|
10,335
|
10,29
|
| 10/02/2025 |
5.709.001 |
-1,36%
|
10,38
|
10,155
|
10,39
|
10,17
|
| 07/02/2025 |
5.496.507 |
-1,06%
|
10,38
|
10,195
|
10,42
|
10,31
|
| 06/02/2025 |
5.664.991 |
0,58%
|
10,39
|
10,28
|
10,455
|
10,42
|
| 05/02/2025 |
4.767.811 |
0,19%
|
10,39
|
10,24
|
10,415
|
10,36
|
| 04/02/2025 |
6.931.574 |
2,89%
|
10,00
|
10,00
|
10,36
|
10,34
|
| 03/02/2025 |
8.778.690 |
-2,24%
|
10,20
|
9,835
|
10,1501
|
10,05
|
| 31/01/2025 |
8.399.915 |
0,29%
|
10,20
|
10,15
|
10,42
|
10,28
|
| 30/01/2025 |
6.203.889 |
1,09%
|
10,22
|
10,125
|
10,45
|
10,25
|
| 29/01/2025 |
5.289.784 |
-0,59%
|
10,13
|
10,05
|
10,37
|
10,14
|
| 28/01/2025 |
6.670.497 |
-1,16%
|
10,29
|
10,03
|
10,39
|
10,20
|
| 27/01/2025 |
9.575.861 |
1,48%
|
9,99
|
10,13
|
10,37
|
10,32
|
| 24/01/2025 |
6.867.222 |
3,99%
|
9,72
|
9,79
|
10,26
|
10,17
|
| 23/01/2025 |
6.997.133 |
-0,20%
|
9,75
|
9,66
|
10,23
|
9,78
|
| 22/01/2025 |
5.880.928 |
-0,41%
|
9,67
|
9,665
|
9,825
|
9,80
|
| 21/01/2025 |
4.649.569 |
2,61%
|
9,67
|
9,615
|
9,8887
|
9,84
|
| 20/01/2025 |
1.955.205 |
0,00%
|
9,51
|
9,43
|
9,615
|
9,59
|
| 17/01/2025 |
6.262.811 |
1,91%
|
9,49
|
9,43
|
9,62
|
9,59
|
| 16/01/2025 |
5.094.894 |
-1,47%
|
9,53
|
9,37
|
9,56
|
9,41
|
| 15/01/2025 |
7.819.545 |
4,83%
|
8,87
|
9,37
|
9,65
|
9,55
|
| 14/01/2025 |
7.168.297 |
4,11%
|
8,62
|
8,775
|
9,115
|
9,11
|
| 13/01/2025 |
5.530.600 |
1,51%
|
8,74
|
8,53
|
8,76
|
8,75
|
| 10/01/2025 |
6.091.249 |
-4,12%
|
8,80
|
8,53
|
8,83
|
8,62
|
| 09/01/2025 |
4.367.972 |
0,90%
|
8,80
|
8,74
|
9,019
|
8,99
|
| 08/01/2025 |
4.032.714 |
1,01%
|
9,15
|
8,74
|
9,005
|
8,98
|
| 07/01/2025 |
4.531.253 |
-1,77%
|
9,09
|
8,81
|
9,31
|
8,90
|
| 06/01/2025 |
4.788.243 |
0,11%
|
9,09
|
9,04
|
9,31
|
9,06
|
| 03/01/2025 |
5.443.968 |
1,34%
|
8,92
|
8,74
|
9,075
|
9,05
|
| 02/01/2025 |
4.956.351 |
-1,44%
|
9,08
|
8,865
|
9,15
|
8,93
|
| 31/12/2024 |
0 |
-0,66%
|
9,19
|
9,015
|
9,215
|
9,06
|
| 30/12/2024 |
3.419.442 |
0,00%
|
9,03
|
8,94
|
9,19
|
9,06
|
| 27/12/2024 |
3.323.514 |
-1,41%
|
9,14
|
9,025
|
9,315
|
9,12
|
| 26/12/2024 |
2.701.783 |
0,22%
|
9,09
|
9,08
|
9,29
|
9,25
|
| 24/12/2024 |
0 |
1,32%
|
9,08
|
9,03
|
9,235
|
9,23
|
| 23/12/2024 |
3.125.421 |
-0,55%
|
8,92
|
9,08
|
9,225
|
9,11
|
| 20/12/2024 |
5.785.128 |
1,55%
|
9,36
|
8,92
|
9,34
|
9,16
|
| 19/12/2024 |
5.992.727 |
-2,49%
|
10,02
|
8,90
|
9,50
|
9,01
|
| 18/12/2024 |
0 |
-6,86%
|
10,10
|
9,18
|
10,04
|
9,24
|
| 17/12/2024 |
3.991.246 |
-2,75%
|
10,13
|
9,88
|
10,235
|
9,92
|
| 16/12/2024 |
3.576.238 |
0,69%
|
10,08
|
10,025
|
10,27
|
10,20
|
| 13/12/2024 |
2.048.918 |
0,30%
|
10,21
|
9,985
|
10,15
|
10,13
|
| 12/12/2024 |
1.973.375 |
-1,64%
|
10,50
|
10,10
|
10,355
|
10,10
|
| 11/12/2024 |
1.740.013 |
0,10%
|
10,43
|
10,35
|
10,51
|
10,38
|
| 10/12/2024 |
2.586.245 |
-0,19%
|
10,52
|
10,28
|
10,60
|
10,37
|
| 09/12/2024 |
2.698.920 |
-1,14%
|
10,52
|
10,33
|
10,725
|
10,39
|
| 06/12/2024 |
2.278.787 |
0,86%
|
10,52
|
10,335
|
10,54
|
10,51
|
| 05/12/2024 |
2.561.618 |
-0,57%
|
10,52
|
10,42
|
10,64
|
10,42
|
| 04/12/2024 |
2.101.728 |
0,96%
|
10,38
|
10,245
|
10,525
|
10,48
|
| 03/12/2024 |
2.577.168 |
-1,61%
|
10,50
|
10,35
|
10,6092
|
10,38
|
| 02/12/2024 |
2.871.230 |
-0,85%
|
10,64
|
10,505
|
10,70
|
10,55
|
| 29/11/2024 |
2.223.916 |
-1,31%
|
10,7603
|
10,51
|
10,95
|
10,64
|
