Italia markets close in 6 hours 15 minutes
FTSE MIB
33.541,06 -340,44 (-1,00%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,14 +0,41 (+0,50%) Bitcoin EUR
60.755,08 +2.856,75 (+4,93%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 2,9600 | 2,9800 | 2,9100 | 2,9500 | 2,9500 | 9.372.800 |
| 17 apr 2024 | 2,9500 | 3,0200 | 2,9000 | 2,9700 | 2,9700 | 13.421.400 |
| 16 apr 2024 | 2,8900 | 2,9500 | 2,8500 | 2,9200 | 2,9200 | 10.803.200 |
| 15 apr 2024 | 2,8600 | 3,0300 | 2,8500 | 2,9100 | 2,9100 | 21.428.100 |
| 12 apr 2024 | 2,9600 | 2,9700 | 2,8200 | 2,8400 | 2,8400 | 19.197.600 |
| 11 apr 2024 | 3,0100 | 3,0600 | 2,8400 | 3,0000 | 3,0000 | 22.043.600 |
| 10 apr 2024 | 3,1200 | 3,1500 | 2,8900 | 2,9600 | 2,9600 | 34.908.500 |
| 09 apr 2024 | 3,2800 | 3,3000 | 3,1900 | 3,2200 | 3,2200 | 13.025.500 |
| 08 apr 2024 | 3,1200 | 3,3000 | 3,1000 | 3,2900 | 3,2900 | 15.027.400 |
| 05 apr 2024 | 3,1800 | 3,2100 | 3,0900 | 3,1200 | 3,1200 | 13.197.400 |
| 04 apr 2024 | 3,2900 | 3,3500 | 3,2000 | 3,2200 | 3,2200 | 14.743.300 |
| 03 apr 2024 | 3,0700 | 3,2800 | 3,0300 | 3,2500 | 3,2500 | 27.253.100 |
| 02 apr 2024 | 3,1600 | 3,1900 | 3,0600 | 3,0700 | 3,0700 | 24.009.400 |
| 01 apr 2024 | 3,2400 | 3,3100 | 3,1700 | 3,2100 | 3,2100 | 16.566.900 |
| 28 mar 2024 | 3,3200 | 3,4100 | 3,1900 | 3,2200 | 3,2200 | 46.176.400 |
| 27 mar 2024 | 3,2200 | 3,3500 | 3,1700 | 3,3400 | 3,3400 | 22.146.100 |
| 26 mar 2024 | 3,3800 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 23.720.000 |
| 25 mar 2024 | 3,5600 | 3,5700 | 3,3200 | 3,3300 | 3,3300 | 20.829.400 |
| 22 mar 2024 | 3,6100 | 3,6800 | 3,5300 | 3,5400 | 3,5400 | 16.209.200 |
| 21 mar 2024 | 3,6700 | 3,8100 | 3,6400 | 3,7100 | 3,7100 | 20.295.200 |
| 20 mar 2024 | 3,5500 | 3,6500 | 3,4300 | 3,5900 | 3,5900 | 25.430.000 |
| 19 mar 2024 | 3,5700 | 3,6200 | 3,4400 | 3,5100 | 3,5100 | 23.909.200 |
| 18 mar 2024 | 3,7500 | 3,8400 | 3,5600 | 3,6300 | 3,6300 | 25.315.500 |
| 15 mar 2024 | 3,7700 | 4,0300 | 3,7200 | 3,9000 | 3,9000 | 60.398.600 |
| 14 mar 2024 | 3,8000 | 3,8700 | 3,5800 | 3,7500 | 3,7500 | 40.403.800 |
| 13 mar 2024 | 3,4400 | 3,8200 | 3,3700 | 3,7500 | 3,7500 | 49.733.300 |
| 12 mar 2024 | 3,3600 | 3,5400 | 3,2300 | 3,4400 | 3,4400 | 50.979.800 |
| 11 mar 2024 | 3,4500 | 3,4500 | 3,1900 | 3,2500 | 3,2500 | 38.907.200 |
| 08 mar 2024 | 3,8500 | 3,8500 | 3,3200 | 3,4200 | 3,4200 | 64.112.200 |
| 07 mar 2024 | 3,6800 | 4,0200 | 3,5600 | 3,6600 | 3,6600 | 132.645.100 |
| 06 mar 2024 | 3,1800 | 4,4000 | 1,7000 | 3,4600 | 3,4600 | 145.888.500 |
| 05 mar 2024 | 2,7900 | 3,2500 | 2,7500 | 3,2200 | 3,2200 | 54.004.700 |
| 04 mar 2024 | 3,6400 | 3,6500 | 2,7000 | 2,7300 | 2,7300 | 141.524.400 |
| 01 mar 2024 | 3,4500 | 3,8900 | 3,3200 | 3,5500 | 3,5500 | 123.290.300 |
| 29 feb 2024 | 4,5800 | 4,8100 | 4,5700 | 4,7900 | 4,7900 | 26.854.100 |
| 28 feb 2024 | 4,6600 | 4,6800 | 4,5200 | 4,5400 | 4,5400 | 10.473.100 |
| 27 feb 2024 | 4,4500 | 4,7400 | 4,4400 | 4,6900 | 4,6900 | 16.760.000 |
| 26 feb 2024 | 4,5200 | 4,5200 | 4,3800 | 4,4100 | 4,4100 | 14.082.900 |
| 23 feb 2024 | 4,6000 | 4,7100 | 4,5000 | 4,5200 | 4,5200 | 15.391.700 |
| 22 feb 2024 | 4,5200 | 4,6800 | 4,5100 | 4,6200 | 4,6200 | 14.260.700 |
| 21 feb 2024 | 4,6500 | 4,6800 | 4,4800 | 4,5000 | 4,5000 | 18.489.500 |
| 20 feb 2024 | 4,7900 | 4,8400 | 4,6400 | 4,6900 | 4,6900 | 16.182.700 |
| 16 feb 2024 | 4,8700 | 5,0100 | 4,7600 | 4,9000 | 4,9000 | 23.783.500 |
| 15 feb 2024 | 4,7000 | 4,9500 | 4,6900 | 4,9300 | 4,9300 | 25.785.200 |
| 14 feb 2024 | 4,6600 | 4,7400 | 4,4100 | 4,6400 | 4,6400 | 28.186.100 |
| 13 feb 2024 | 4,6600 | 4,7500 | 4,4900 | 4,5900 | 4,5900 | 36.406.800 |
| 13 feb 2024 | 0.05 Dividendo | |||||
| 12 feb 2024 | 4,9900 | 5,5300 | 4,8700 | 4,8900 | 4,8400 | 71.404.500 |
| 09 feb 2024 | 4,2000 | 4,9000 | 4,0200 | 4,9000 | 4,8499 | 84.139.700 |
| 08 feb 2024 | 4,3000 | 4,6300 | 4,0500 | 4,1900 | 4,1472 | 62.580.500 |
| 07 feb 2024 | 4,2500 | 4,6000 | 3,6000 | 4,4800 | 4,4342 | 173.398.500 |
| 06 feb 2024 | 5,4700 | 5,5000 | 3,9600 | 4,2000 | 4,1571 | 147.098.600 |
| 05 feb 2024 | 5,9800 | 5,9800 | 5,3900 | 5,4000 | 5,3448 | 55.382.300 |
| 02 feb 2024 | 5,6500 | 6,2400 | 5,5800 | 6,0400 | 5,9782 | 60.395.200 |
| 01 feb 2024 | 6,5500 | 6,5600 | 5,5100 | 5,7500 | 5,6912 | 125.980.700 |
| 31 gen 2024 | 5,9600 | 7,1800 | 5,5800 | 6,4700 | 6,4038 | 128.848.500 |
| 30 gen 2024 | 10,4400 | 10,5100 | 10,3700 | 10,3800 | 10,2739 | 10.779.500 |
| 29 gen 2024 | 10,3900 | 10,5200 | 10,3000 | 10,4400 | 10,3333 | 9.019.000 |
| 26 gen 2024 | 10,2000 | 10,4500 | 10,2000 | 10,4200 | 10,3135 | 8.737.800 |
| 25 gen 2024 | 10,4000 | 10,4400 | 10,0700 | 10,2100 | 10,1056 | 8.781.500 |
| 24 gen 2024 | 10,3300 | 10,4500 | 10,2300 | 10,3100 | 10,2046 | 4.807.300 |
| 23 gen 2024 | 10,1500 | 10,3700 | 10,1400 | 10,2500 | 10,1452 | 6.496.300 |
| 22 gen 2024 | 10,0200 | 10,2000 | 10,0000 | 10,1700 | 10,0660 | 7.940.800 |
| 19 gen 2024 | 9,8000 | 9,9800 | 9,7400 | 9,9700 | 9,8681 | 7.073.500 |
| 18 gen 2024 | 9,8500 | 9,9600 | 9,7400 | 9,8300 | 9,7295 | 5.599.400 |
| 17 gen 2024 | 9,7000 | 9,8700 | 9,6600 | 9,7900 | 9,6899 | 6.416.200 |
| 16 gen 2024 | 9,9000 | 9,9700 | 9,8000 | 9,8200 | 9,7196 | 6.891.200 |
| 12 gen 2024 | 10,2000 | 10,3000 | 9,9500 | 10,0000 | 9,8978 | 6.023.500 |
| 11 gen 2024 | 10,4500 | 10,4900 | 10,0800 | 10,1500 | 10,0462 | 9.018.500 |
| 10 gen 2024 | 10,4900 | 10,5500 | 10,3800 | 10,5300 | 10,4223 | 5.042.100 |
| 09 gen 2024 | 10,4500 | 10,6200 | 10,4300 | 10,4600 | 10,3530 | 5.769.400 |
| 08 gen 2024 | 10,3300 | 10,6000 | 10,2900 | 10,5900 | 10,4817 | 6.324.500 |
| 05 gen 2024 | 10,2100 | 10,6200 | 10,1700 | 10,4600 | 10,3530 | 9.850.300 |
| 04 gen 2024 | 10,1900 | 10,3300 | 10,1300 | 10,2200 | 10,1155 | 6.573.400 |
| 03 gen 2024 | 10,3000 | 10,3900 | 10,1600 | 10,2300 | 10,1254 | 9.689.800 |
| 02 gen 2024 | 10,2000 | 10,6100 | 10,1100 | 10,4100 | 10,3036 | 9.262.300 |
| 29 dic 2023 | 10,3800 | 10,4200 | 10,2200 | 10,2300 | 10,1254 | 5.281.500 |
| 28 dic 2023 | 10,1900 | 10,4200 | 10,1900 | 10,4200 | 10,3135 | 5.202.400 |
| 27 dic 2023 | 10,3400 | 10,3400 | 10,1600 | 10,2200 | 10,1155 | 5.569.300 |
| 26 dic 2023 | 10,1000 | 10,3600 | 10,0700 | 10,3000 | 10,1947 | 6.551.200 |
| 22 dic 2023 | 10,1000 | 10,2000 | 10,0100 | 10,0800 | 9,9769 | 9.643.700 |
| 21 dic 2023 | 10,2400 | 10,2600 | 9,9600 | 10,0600 | 9,9571 | 13.781.500 |
| 20 dic 2023 | 10,5100 | 10,6500 | 10,1500 | 10,1600 | 10,0561 | 10.892.900 |
| 19 dic 2023 | 10,5400 | 10,6400 | 10,4700 | 10,5600 | 10,4520 | 10.523.500 |
| 18 dic 2023 | 10,8000 | 10,8500 | 10,4600 | 10,5400 | 10,4322 | 12.694.900 |
| 15 dic 2023 | 11,3000 | 11,3300 | 10,9100 | 10,9600 | 10,8479 | 29.446.800 |
| 14 dic 2023 | 11,0000 | 11,4900 | 11,0000 | 11,3200 | 11,2043 | 21.929.900 |
| 13 dic 2023 | 9,8900 | 10,6300 | 9,8500 | 10,5900 | 10,4817 | 17.273.300 |
| 12 dic 2023 | 9,8400 | 10,0500 | 9,7300 | 9,8700 | 9,7691 | 9.254.800 |
| 11 dic 2023 | 9,7000 | 10,0000 | 9,6400 | 9,8900 | 9,7889 | 9.471.000 |
| 08 dic 2023 | 9,7900 | 9,9100 | 9,6300 | 9,7400 | 9,6404 | 11.111.100 |
| 07 dic 2023 | 9,6800 | 9,8300 | 9,6200 | 9,8200 | 9,7196 | 4.369.700 |
| 06 dic 2023 | 9,7500 | 9,9200 | 9,5700 | 9,6000 | 9,5018 | 6.771.800 |
| 05 dic 2023 | 9,7400 | 9,7600 | 9,5900 | 9,6500 | 9,5513 | 5.625.500 |
| 04 dic 2023 | 9,8100 | 9,9700 | 9,7600 | 9,8300 | 9,7295 | 6.574.900 |
| 01 dic 2023 | 9,3800 | 9,9500 | 9,3300 | 9,9200 | 9,8186 | 8.833.700 |
| 30 nov 2023 | 9,5800 | 9,6500 | 9,3800 | 9,4100 | 9,3138 | 8.370.800 |
| 29 nov 2023 | 9,3200 | 9,6900 | 9,3000 | 9,5700 | 9,4721 | 9.889.100 |
| 28 nov 2023 | 9,1700 | 9,2500 | 9,0200 | 9,2400 | 9,1455 | 8.102.600 |
| 27 nov 2023 | 9,1000 | 9,2300 | 9,0600 | 9,2000 | 9,1059 | 5.271.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.