Valley National Bancorp (VLY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
3.316.106 |
-0,09%
|
10,69
|
10,60
|
10,95
|
10,68
|
| 26/11/2024 |
4.398.385 |
-0,84%
|
11,08
|
10,60
|
11,095
|
10,69
|
| 25/11/2024 |
6.050.841 |
2,08%
|
10,76
|
10,705
|
11,095
|
10,78
|
| 22/11/2024 |
4.336.342 |
3,02%
|
10,25
|
10,15
|
10,60
|
10,56
|
| 21/11/2024 |
3.670.088 |
0,99%
|
10,15
|
10,02
|
10,385
|
10,25
|
| 20/11/2024 |
3.063.478 |
-0,39%
|
10,02
|
9,985
|
10,34
|
10,15
|
| 19/11/2024 |
4.150.813 |
-0,39%
|
10,20
|
9,985
|
10,32
|
10,19
|
| 18/11/2024 |
2.776.297 |
0,39%
|
10,19
|
10,11
|
10,32
|
10,23
|
| 15/11/2024 |
3.577.006 |
0,49%
|
10,20
|
9,97
|
10,28
|
10,19
|
| 14/11/2024 |
3.535.125 |
-0,39%
|
10,19
|
10,03
|
10,475
|
10,14
|
| 13/11/2024 |
5.319.025 |
0,39%
|
10,30
|
10,06
|
10,475
|
10,18
|
| 12/11/2024 |
9.855.109 |
-0,98%
|
10,30
|
10,06
|
10,485
|
10,14
|
| 11/11/2024 |
8.474.665 |
2,81%
|
10,25
|
10,13
|
10,485
|
10,24
|
| 08/11/2024 |
26.615.995 |
-0,90%
|
10,38
|
9,50
|
10,42
|
9,96
|
| 07/11/2024 |
2.796.902 |
-4,47%
|
10,35
|
10,03
|
10,61
|
10,05
|
| 06/11/2024 |
8.308.561 |
10,50%
|
9,40
|
9,39
|
10,61
|
10,52
|
| 05/11/2024 |
1.707.696 |
%
|
9,52
|
9,39
|
9,55
|
9,52
|
| 04/11/2024 |
1.656.876 |
%
|
9,52
|
9,23
|
9,435
|
9,36
|
| 01/11/2024 |
2.118.092 |
%
|
9,52
|
9,395
|
9,655
|
9,42
|
| 31/10/2024 |
3.055.621 |
%
|
9,71
|
9,21
|
9,72
|
9,47
|
| 30/10/2024 |
3.062.701 |
%
|
9,52
|
9,52
|
9,989
|
9,69
|
| 29/10/2024 |
2.158.834 |
%
|
9,50
|
9,4165
|
9,65
|
9,58
|
| 28/10/2024 |
2.689.138 |
%
|
9,25
|
9,32
|
9,61
|
9,55
|
| 25/10/2024 |
3.712.609 |
%
|
9,25
|
9,26
|
9,63
|
9,27
|
| 24/10/2024 |
7.304.281 |
%
|
9,25
|
8,99
|
9,825
|
9,60
|
| 23/10/2024 |
3.462.252 |
%
|
8,88
|
8,86
|
9,12
|
9,12
|
| 22/10/2024 |
2.134.132 |
%
|
8,95
|
8,83
|
9,0204
|
8,99
|
| 21/10/2024 |
3.469.187 |
%
|
9,23
|
8,905
|
9,3602
|
8,94
|
| 18/10/2024 |
2.239.076 |
%
|
9,52
|
9,36
|
9,52
|
9,38
|
| 17/10/2024 |
2.409.264 |
%
|
9,37
|
9,33
|
9,505
|
9,41
|
| 16/10/2024 |
2.376.855 |
%
|
9,40
|
9,33
|
9,505
|
9,41
|
| 15/10/2024 |
3.478.296 |
%
|
9,29
|
9,16
|
9,61
|
9,26
|
| 14/10/2024 |
2.542.764 |
%
|
9,23
|
9,07
|
9,30
|
9,21
|
| 11/10/2024 |
4.011.368 |
%
|
8,86
|
8,90
|
9,2999
|
9,25
|
| 10/10/2024 |
2.483.482 |
%
|
8,86
|
8,765
|
8,94
|
8,86
|
| 09/10/2024 |
1.614.627 |
%
|
8,82
|
8,75
|
8,90
|
8,75
|
| 08/10/2024 |
2.539.622 |
%
|
8,82
|
8,68
|
8,85
|
8,84
|
| 07/10/2024 |
2.165.761 |
%
|
8,82
|
8,68
|
8,85
|
8,84
|
| 04/10/2024 |
2.370.387 |
%
|
8,95
|
8,76
|
9,025
|
8,88
|
| 03/10/2024 |
1.189.362 |
%
|
8,69
|
8,69
|
8,90
|
8,78
|
| 02/10/2024 |
1.174.452 |
%
|
8,69
|
8,69
|
8,90
|
8,74
|
| 01/10/2024 |
2.962.881 |
%
|
8,98
|
8,60
|
9,01
|
8,70
|
| 30/09/2024 |
3.208.949 |
%
|
8,77
|
8,75
|
9,19
|
9,06
|
| 27/09/2024 |
1.628.868 |
%
|
8,91
|
8,755
|
8,92
|
8,77
|
| 26/09/2024 |
2.297.321 |
%
|
8,83
|
8,715
|
8,87
|
8,81
|
| 25/09/2024 |
4.351.985 |
%
|
8,82
|
8,58
|
8,835
|
8,66
|
| 24/09/2024 |
4.620.232 |
%
|
9,09
|
8,895
|
9,17
|
9,04
|
| 23/09/2024 |
4.065.683 |
%
|
9,09
|
8,895
|
9,17
|
9,04
|
| 20/09/2024 |
10.558.290 |
%
|
9,29
|
9,04
|
9,31
|
9,06
|
| 19/09/2024 |
6.430.860 |
%
|
9,28
|
9,15
|
9,47
|
9,34
|
| 18/09/2024 |
6.510.158 |
%
|
8,92
|
8,75
|
9,36
|
9,04
|
| 17/09/2024 |
3.338.799 |
%
|
8,85
|
8,725
|
9,04
|
8,92
|
| 16/09/2024 |
4.964.732 |
%
|
8,17
|
8,49
|
8,84
|
8,72
|
| 13/09/2024 |
4.482.262 |
%
|
8,17
|
8,04
|
8,535
|
8,52
|
| 12/09/2024 |
2.201.604 |
%
|
8,17
|
7,45
|
8,27
|
8,10
|
| 11/09/2024 |
2.110.501 |
%
|
8,03
|
8,005
|
8,27
|
8,10
|
| 10/09/2024 |
5.839.593 |
%
|
8,14
|
7,875
|
8,20
|
8,15
|
| 09/09/2024 |
4.038.321 |
%
|
8,14
|
7,98
|
8,20
|
8,18
|
| 06/09/2024 |
2.857.007 |
%
|
8,31
|
8,0701
|
8,355
|
8,12
|
| 05/09/2024 |
2.125.755 |
%
|
8,49
|
8,205
|
8,51
|
8,24
|
| 04/09/2024 |
1.743.288 |
%
|
8,44
|
8,305
|
8,565
|
8,38
|
| 03/09/2024 |
2.220.276 |
%
|
8,54
|
8,385
|
8,69
|
8,45
|
| 30/08/2024 |
1.284.035 |
%
|
8,49
|
8,45
|
8,70
|
8,68
|
| 29/08/2024 |
1.453.166 |
%
|
8,49
|
8,505
|
8,665
|
8,58
|
| 28/08/2024 |
1.340.166 |
%
|
8,49
|
8,49
|
8,665
|
8,62
|
| 27/08/2024 |
2.024.018 |
%
|
8,99
|
8,50
|
8,695
|
8,56
|
| 26/08/2024 |
3.536.515 |
%
|
8,99
|
8,74
|
9,075
|
8,74
|
| 23/08/2024 |
4.042.478 |
%
|
8,25
|
8,23
|
9,01
|
8,89
|
| 22/08/2024 |
1.478.069 |
%
|
8,21
|
8,145
|
8,305
|
8,23
|
| 21/08/2024 |
1.454.230 |
%
|
8,37
|
8,145
|
8,305
|
8,23
|
| 20/08/2024 |
4.503.938 |
%
|
8,37
|
8,13
|
8,39
|
8,18
|
| 19/08/2024 |
1.914.689 |
%
|
8,12
|
8,29
|
8,425
|
8,42
|
| 16/08/2024 |
2.221.527 |
%
|
8,12
|
8,12
|
8,44
|
8,40
|
| 15/08/2024 |
2.111.486 |
%
|
8,24
|
8,13
|
8,34
|
8,14
|
| 14/08/2024 |
1.991.810 |
%
|
7,92
|
7,885
|
8,13
|
8,01
|
| 13/08/2024 |
3.269.307 |
%
|
7,92
|
7,81
|
8,15
|
8,11
|
| 12/08/2024 |
2.913.430 |
%
|
7,87
|
7,75
|
8,015
|
7,76
|
| 09/08/2024 |
2.631.440 |
%
|
7,94
|
7,735
|
7,98
|
7,78
|
| 08/08/2024 |
2.144.602 |
%
|
7,95
|
7,84
|
8,025
|
7,99
|
| 07/08/2024 |
3.136.720 |
%
|
7,87
|
7,765
|
8,10
|
7,80
|
| 06/08/2024 |
3.604.790 |
%
|
7,87
|
7,75
|
8,095
|
7,86
|
| 05/08/2024 |
7.274.388 |
%
|
8,38
|
7,18
|
7,985
|
7,89
|
| 02/08/2024 |
5.862.400 |
%
|
8,38
|
7,355
|
7,805
|
7,75
|
| 01/08/2024 |
5.710.057 |
%
|
8,38
|
7,86
|
8,515
|
7,94
|
| 31/07/2024 |
4.369.850 |
%
|
8,13
|
8,04
|
8,26
|
8,08
|
| 30/07/2024 |
3.837.991 |
%
|
8,13
|
8,04
|
8,26
|
8,20
|
| 29/07/2024 |
3.011.168 |
%
|
8,13
|
7,94
|
8,285
|
8,03
|
| 26/07/2024 |
2.982.308 |
%
|
8,13
|
8,13
|
8,49
|
8,23
|
| 25/07/2024 |
9.549.169 |
%
|
8,13
|
7,31
|
8,20
|
8,07
|
| 24/07/2024 |
2.681.969 |
%
|
8,13
|
8,00
|
8,31
|
8,17
|
| 23/07/2024 |
2.411.524 |
%
|
7,95
|
8,00
|
8,31
|
8,17
|
| 22/07/2024 |
2.572.727 |
%
|
7,95
|
7,7741
|
8,1275
|
8,12
|
| 19/07/2024 |
3.754.493 |
%
|
7,89
|
7,81
|
8,15
|
8,02
|
| 18/07/2024 |
6.973.141 |
%
|
7,65
|
7,8799
|
8,295
|
7,89
|
| 17/07/2024 |
5.986.617 |
%
|
7,65
|
7,785
|
8,16
|
8,06
|
| 16/07/2024 |
3.735.969 |
%
|
7,65
|
7,62
|
7,93
|
7,91
|
| 15/07/2024 |
3.171.604 |
%
|
7,51
|
7,48
|
7,73
|
7,57
|
| 12/07/2024 |
1.798.082 |
%
|
7,24
|
7,35
|
7,565
|
7,36
|
| 11/07/2024 |
4.063.801 |
%
|
6,78
|
7,17
|
7,535
|
7,48
|
| 10/07/2024 |
2.646.368 |
%
|
6,78
|
6,74
|
7,015
|
6,99
|
