Italia markets close in 2 hours 18 minutes

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
12,46-0,26 (-2,04%)
Alla chiusura: 04:00PM EST
12,41 -0,05 (-0,40%)
Preborsa: 09:06AM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202212,7512,8212,4212,4612,466.387.200
19 gen 202213,1513,1512,7112,7212,725.108.500
18 gen 202213,2713,4313,0613,1013,105.168.300
14 gen 202213,2013,3113,1213,2613,265.372.100
13 gen 202213,3413,5713,2713,3013,306.199.600
12 gen 202213,2013,3413,1913,2813,285.449.000
11 gen 202213,1713,2512,9813,2013,206.408.600
10 gen 202213,1913,3012,9513,1213,126.340.900
07 gen 202213,0113,1612,8413,1313,136.878.700
06 gen 202212,8113,0712,6813,0113,017.125.500
05 gen 202212,6812,9312,6212,6212,629.330.500
04 gen 202212,5012,7512,5012,5912,599.958.900
03 gen 202212,3412,4812,2412,4212,427.792.000
31 dic 202112,1612,3212,1212,2112,212.914.700
30 dic 202112,2412,3212,1612,2112,212.820.000
29 dic 202112,2812,2912,1512,2112,212.849.100
28 dic 202112,1612,3112,1512,2512,253.025.900
27 dic 202112,0912,2411,9812,2212,222.646.900
23 dic 202112,0012,1012,0012,0512,052.226.400
22 dic 202111,8412,0411,7911,9611,963.476.700
21 dic 202111,6311,8811,6311,8711,875.061.500
20 dic 202111,5411,6111,3811,5511,556.602.800
17 dic 202111,8411,8711,5811,6911,698.710.300
16 dic 202111,8712,0311,7611,8711,876.531.600
15 dic 202111,9011,9411,6711,7411,747.403.300
14 dic 202112,0612,2511,8311,8811,8810.747.300
13 dic 202112,2412,3512,0512,0712,076.555.600
10 dic 202112,2712,3812,1112,3312,337.086.900
09 dic 202112,3012,3112,1612,2512,254.739.400
08 dic 202112,3012,3612,1612,3112,314.914.000
07 dic 202112,3312,3812,2012,2612,264.175.800
06 dic 202112,2012,4712,1012,2812,284.213.500
03 dic 202112,1812,2411,9412,0412,046.035.000
02 dic 202111,9212,2911,8412,1812,187.270.100
01 dic 202112,1512,3011,7811,7811,787.174.600
30 nov 202112,0812,1611,9111,9811,989.257.100
29 nov 202112,5412,5712,1212,2112,214.920.700
26 nov 202112,4312,4512,2212,4012,404.809.700
24 nov 202112,6312,8012,5312,7612,764.068.800
23 nov 202112,6312,7312,5912,6212,624.042.900
22 nov 202112,5412,6512,4612,5612,564.038.600
19 nov 202112,2512,4212,2112,3712,373.640.300
18 nov 202112,4412,5212,3212,4012,404.480.100
17 nov 202112,4012,5012,2112,4812,484.478.000
16 nov 202112,5312,5612,4212,4612,463.875.300
15 nov 202112,4712,6012,4612,5112,512.801.200
12 nov 202112,5712,6412,3512,4312,434.196.700
11 nov 202112,3912,7012,3412,5912,592.997.700
10 nov 202112,6512,6912,3912,4312,434.635.000
09 nov 202112,5712,6812,4312,6012,603.717.200
08 nov 202112,4512,5712,3612,5712,575.164.700
05 nov 202112,5412,6812,3712,3912,394.956.100
04 nov 202112,5712,6012,3412,3812,384.466.200
04 nov 20210.17 Dividendo
03 nov 202112,3212,8312,3012,7412,577.161.900
02 nov 202112,6212,6312,3812,4312,266.313.800
01 nov 202112,5212,6812,4712,5812,416.545.800
29 ott 202112,7012,7912,3412,4312,268.755.000
28 ott 202112,8212,8712,3512,6512,4812.109.700
27 ott 202113,2513,3212,3012,8212,6522.073.000
26 ott 202113,9614,0313,8313,9413,757.082.600
25 ott 202114,1214,1413,9313,9713,784.723.900
22 ott 202114,1114,3314,0214,0313,844.735.400
21 ott 202114,0614,1513,8714,1113,924.221.100
20 ott 202114,0314,1513,9814,1013,913.841.400
19 ott 202114,0414,1213,8314,1113,924.744.400
18 ott 202113,9014,1213,8613,9513,764.785.400
15 ott 202114,0914,1413,8313,8513,675.034.500
14 ott 202113,9013,9313,7913,9213,733.852.400
13 ott 202113,7413,8313,5413,8013,625.212.900
12 ott 202113,7013,8213,6313,7513,573.122.000
11 ott 202113,7313,8613,6913,6913,513.221.900
08 ott 202113,5413,7513,4913,6713,492.902.200
07 ott 202113,5013,6413,4613,5713,393.786.200
06 ott 202113,3413,4113,0313,4113,237.926.400
05 ott 202113,6013,6213,3813,4313,255.836.900
04 ott 202113,3913,5913,3013,4813,307.295.300
01 ott 202112,9313,4312,9213,4013,226.646.500
30 set 202112,9713,1112,8412,8712,705.325.600
29 set 202113,0513,1012,9012,9612,795.499.500
28 set 202113,1913,2612,9912,9912,825.042.200
27 set 202112,8313,2312,8213,1312,954.540.700
24 set 202112,6612,7812,6312,6912,523.560.000
23 set 202112,4612,7912,4512,6712,505.252.200
22 set 202112,6012,6812,4412,4512,285.142.000
21 set 202112,5612,6112,4012,4912,323.798.600
20 set 202112,4112,5412,3012,5212,355.793.600
17 set 202112,7012,7912,6612,7212,559.687.600
16 set 202112,9213,0212,6712,6812,514.482.400
15 set 202112,7012,8912,6312,8712,703.926.300
14 set 202112,7812,8212,5412,6512,486.090.600
13 set 202112,4412,7812,3612,7812,616.076.900
10 set 202112,4112,5212,3312,3512,195.139.800
09 set 202112,3012,5912,1912,3712,206.613.000
08 set 202112,4212,4812,2612,2912,134.836.400
07 set 202112,4812,6612,4512,4612,294.703.700
03 set 202112,5512,6212,4512,5012,334.801.800
02 set 202112,4712,6012,3912,5512,384.512.800
01 set 202112,5312,6312,3412,4612,295.211.600
31 ago 202112,4112,6012,3912,5212,354.034.600
*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...