Italia Markets close in 4 hrs 36 mins

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,95000,0000 (0,00%)
Alla chiusura: 04:00PM EDT
2,9800 +0,03 (+1,02%)
Preborsa: 06:47AM EDT
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 2024------
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
12 feb 20244,99005,53004,87004,89004,890071.404.500
09 feb 20244,20004,90004,02004,90004,900084.139.700
08 feb 20244,30004,63004,05004,19004,190062.580.500
07 feb 20244,25004,60003,60004,48004,4800173.398.500
06 feb 20245,47005,50003,96004,20004,2000147.098.600
05 feb 20245,98005,98005,39005,40005,400055.382.300
02 feb 20245,65006,24005,58006,04006,040060.395.200
01 feb 20246,55006,56005,51005,75005,7500125.980.700
31 gen 20245,96007,18005,58006,47006,4700128.848.500
30 gen 202410,440010,510010,370010,380010,380010.779.500
29 gen 202410,390010,520010,300010,440010,44009.019.000
26 gen 202410,200010,450010,200010,420010,42008.737.800
25 gen 202410,400010,440010,070010,210010,21008.781.500
24 gen 202410,330010,450010,230010,310010,31004.807.300
23 gen 202410,150010,370010,140010,250010,25006.496.300
22 gen 202410,020010,200010,000010,170010,17007.940.800
19 gen 20249,80009,98009,74009,97009,97007.073.500
18 gen 20249,85009,96009,74009,83009,83005.599.400
17 gen 20249,70009,87009,66009,79009,79006.416.200
16 gen 20249,90009,97009,80009,82009,82006.891.200
12 gen 202410,200010,30009,950010,000010,00006.023.500
11 gen 202410,450010,490010,080010,150010,15009.018.500
10 gen 202410,490010,550010,380010,530010,53005.042.100
09 gen 202410,450010,620010,430010,460010,46005.769.400
08 gen 202410,330010,600010,290010,590010,59006.324.500
05 gen 202410,210010,620010,170010,460010,46009.850.300
04 gen 202410,190010,330010,130010,220010,22006.573.400
03 gen 202410,300010,390010,160010,230010,23009.689.800
02 gen 202410,200010,610010,110010,410010,41009.262.300
29 dic 202310,380010,420010,220010,230010,23005.281.500
28 dic 202310,190010,420010,190010,420010,42005.202.400
27 dic 202310,340010,340010,160010,220010,22005.569.300
26 dic 202310,100010,360010,070010,300010,30006.551.200
22 dic 202310,100010,200010,010010,080010,08009.643.700
21 dic 202310,240010,26009,960010,060010,060013.781.500
20 dic 202310,510010,650010,150010,160010,160010.892.900
19 dic 202310,540010,640010,470010,560010,560010.523.500
18 dic 202310,800010,850010,460010,540010,540012.694.900
15 dic 202311,300011,330010,910010,960010,960029.446.800
14 dic 202311,000011,490011,000011,320011,320021.929.900
13 dic 20239,890010,63009,850010,590010,590017.273.300
12 dic 20239,840010,05009,73009,87009,87009.254.800
11 dic 20239,700010,00009,64009,89009,89009.471.000
08 dic 20239,79009,91009,63009,74009,740011.111.100
07 dic 20239,68009,83009,62009,82009,82004.369.700
06 dic 20239,75009,92009,57009,60009,60006.771.800
05 dic 20239,74009,76009,59009,65009,65005.625.500
04 dic 20239,81009,97009,76009,83009,83006.574.900
01 dic 20239,38009,95009,33009,92009,92008.833.700
30 nov 20239,58009,65009,38009,41009,41008.370.800
29 nov 20239,32009,69009,30009,57009,57009.889.100
28 nov 20239,17009,25009,02009,24009,24008.102.600
*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...