Valley National Bancorp (VLY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
