Italia markets close in 7 hours 3 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,6900+0,0200 (+0,54%)
Alla chiusura: 04:00PM EDT
3,6600 -0,03 (-0,81%)
Preborsa: 04:18AM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20243,63003,75003,62003,69003,69008.781.000
16 mag 20243,66003,76003,65003,67003,670011.223.200
15 mag 20243,99004,01003,61003,67003,670024.659.500
14 mag 20243,77003,95003,76003,89003,890022.761.100
13 mag 20243,40003,74003,40003,71003,710017.200.600
10 mag 20243,60003,64003,44003,45003,450010.334.900
09 mag 20243,56003,62003,52003,59003,590010.327.800
08 mag 20243,61003,62003,48003,58003,580013.168.600
07 mag 20243,65003,79003,63003,67003,670017.988.000
06 mag 20243,53003,68003,52003,65003,650018.396.200
03 mag 20243,40003,65003,40003,53003,530026.530.100
02 mag 20243,40003,42003,24003,37003,370023.172.800
01 mag 20243,19003,63003,00003,40003,400094.653.400
30 apr 20242,76002,82002,62002,65002,650024.432.600
29 apr 20243,02003,03002,75002,79002,790018.040.400
26 apr 20243,05003,10002,96002,97002,970019.406.000
25 apr 20243,00003,11002,97003,07003,070010.914.000
24 apr 20243,15003,17002,99003,06003,060011.825.500
23 apr 20243,11003,20003,09003,18003,180013.312.600
22 apr 20242,94003,12002,93003,12003,120012.201.500
19 apr 20242,93002,99002,90002,95002,950011.524.800
18 apr 20242,96002,98002,91002,95002,95009.381.400
17 apr 20242,95003,02002,90002,97002,970013.421.400
16 apr 20242,89002,95002,85002,92002,920010.803.200
15 apr 20242,86003,03002,85002,91002,910021.428.100
12 apr 20242,96002,97002,82002,84002,840019.197.600
11 apr 20243,01003,06002,84003,00003,000022.043.600
10 apr 20243,12003,15002,89002,96002,960034.908.500
09 apr 20243,28003,30003,19003,22003,220013.025.500
08 apr 20243,12003,30003,10003,29003,290015.027.400
05 apr 20243,18003,21003,09003,12003,120013.197.400
04 apr 20243,29003,35003,20003,22003,220014.743.300
03 apr 20243,07003,28003,03003,25003,250027.253.100
02 apr 20243,16003,19003,06003,07003,070024.009.400
01 apr 20243,24003,31003,17003,21003,210016.566.900
28 mar 20243,32003,41003,19003,22003,220046.176.400
27 mar 20243,22003,35003,17003,34003,340022.146.100
26 mar 20243,38003,40003,20003,20003,200023.720.000
25 mar 20243,56003,57003,32003,33003,330020.829.400
22 mar 20243,61003,68003,53003,54003,540016.209.200
21 mar 20243,67003,81003,64003,71003,710020.295.200
20 mar 20243,55003,65003,43003,59003,590025.430.000
19 mar 20243,57003,62003,44003,51003,510023.909.200
18 mar 20243,75003,84003,56003,63003,630025.315.500
15 mar 20243,77004,03003,72003,90003,900060.398.600
14 mar 20243,80003,87003,58003,75003,750040.403.800
13 mar 20243,44003,82003,37003,75003,750049.733.300
12 mar 20243,36003,54003,23003,44003,440050.979.800
11 mar 20243,45003,45003,19003,25003,250038.907.200
08 mar 20243,85003,85003,32003,42003,420064.112.200
07 mar 20243,68004,02003,56003,66003,6600132.645.100
06 mar 20243,18004,40001,70003,46003,4600145.888.500
05 mar 20242,79003,25002,75003,22003,220054.004.700
04 mar 20243,64003,65002,70002,73002,7300141.524.400
01 mar 20243,45003,89003,32003,55003,5500123.290.300
29 feb 20244,58004,81004,57004,79004,790026.854.100
28 feb 20244,66004,68004,52004,54004,540010.473.100
27 feb 20244,45004,74004,44004,69004,690016.760.000
26 feb 20244,52004,52004,38004,41004,410014.082.900
23 feb 20244,60004,71004,50004,52004,520015.391.700
22 feb 20244,52004,68004,51004,62004,620014.260.700
21 feb 20244,65004,68004,48004,50004,500018.489.500
20 feb 20244,79004,84004,64004,69004,690016.182.700
16 feb 20244,87005,01004,76004,90004,900023.783.500
15 feb 20244,70004,95004,69004,93004,930025.785.200
14 feb 20244,66004,74004,41004,64004,640028.186.100
13 feb 20244,66004,75004,49004,59004,590036.406.800
13 feb 20240.05 Dividendo
12 feb 20244,99005,53004,87004,89004,840071.404.500
09 feb 20244,20004,90004,02004,90004,849984.139.700
08 feb 20244,30004,63004,05004,19004,147262.580.500
07 feb 20244,25004,60003,60004,48004,4342173.398.500
06 feb 20245,47005,50003,96004,20004,1571147.098.600
05 feb 20245,98005,98005,39005,40005,344855.382.300
02 feb 20245,65006,24005,58006,04005,978260.395.200
01 feb 20246,55006,56005,51005,75005,6912125.980.700
31 gen 20245,96007,18005,58006,47006,4038128.848.500
30 gen 202410,440010,510010,370010,380010,273910.779.500
29 gen 202410,390010,520010,300010,440010,33339.019.000
26 gen 202410,200010,450010,200010,420010,31358.737.800
25 gen 202410,400010,440010,070010,210010,10568.781.500
24 gen 202410,330010,450010,230010,310010,20464.807.300
23 gen 202410,150010,370010,140010,250010,14526.496.300
22 gen 202410,020010,200010,000010,170010,06607.940.800
19 gen 20249,80009,98009,74009,97009,86817.073.500
18 gen 20249,85009,96009,74009,83009,72955.599.400
17 gen 20249,70009,87009,66009,79009,68996.416.200
16 gen 20249,90009,97009,80009,82009,71966.891.200
12 gen 202410,200010,30009,950010,00009,89786.023.500
11 gen 202410,450010,490010,080010,150010,04629.018.500
10 gen 202410,490010,550010,380010,530010,42235.042.100
09 gen 202410,450010,620010,430010,460010,35305.769.400
08 gen 202410,330010,600010,290010,590010,48176.324.500
05 gen 202410,210010,620010,170010,460010,35309.850.300
04 gen 202410,190010,330010,130010,220010,11556.573.400
03 gen 202410,300010,390010,160010,230010,12549.689.800
02 gen 202410,200010,610010,110010,410010,30369.262.300
29 dic 202310,380010,420010,220010,230010,12545.281.500
28 dic 202310,190010,420010,190010,420010,31355.202.400
27 dic 202310,340010,340010,160010,220010,11555.569.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...