Hot Features
프리미엄
Valley National Bancorp (VLY)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.400440044 | 9.09 | 9.115 | 8.44 | 8269267 | 8.7739327 | CS |
| 4 | -1.19 | -12.044534413 | 9.88 | 10.13 | 8.44 | 7916486 | 9.39918105 | CS |
| 12 | -0.71 | -7.55319148936 | 9.4 | 10.455 | 8.44 | 8360969 | 9.5642641 | CS |
| 26 | 0.52 | 6.36474908201 | 8.17 | 11.095 | 8.17 | 7478461 | 9.63042384 | CS |
| 52 | 0.81 | 10.2791878173 | 7.88 | 11.095 | 6.47 | 6462781 | 8.75789472 | CS |
| 156 | -4.99 | -36.4766081871 | 13.68 | 13.92 | 6.47 | 4707693 | 9.28288808 | CS |
| 260 | 0.91 | 11.6966580977 | 7.78 | 15.1 | 6 | 3698649 | 9.71430524 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741818900 | 8.69 | 0.11 | 1.28 | 8.69 | 8.81 | 8.555 | 7923711 |
| 1741732500 | 8.58 | -0.09 | -1.04 | 8.72 | 8.785 | 8.44 | 9126458 |
| 1741646100 | 8.67 | -0.31 | -3.45 | 8.83 | 8.9354 | 8.63 | 8864325 |
| 1741390500 | 8.98 | -0.01 | -0.11 | 8.99 | 9.0399999 | 8.75 | 8508839 |
| 1741304100 | 8.99 | -0.21 | -2.28 | 9.09 | 9.115 | 8.88 | 7831638 |
| 1741217700 | 9.2 | -0.09 | -0.97 | 9.3 | 9.375 | 9.045 | 6637836 |
| 1741131300 | 9.2899999 | -0.31 | -3.23 | 9.51 | 9.545 | 9.0901 | 10397401 |
| 1741044900 | 9.6 | -0.24 | -2.44 | 9.86 | 9.95 | 9.53 | 10436480 |
| 1740785700 | 9.84 | 0.25 | 2.61 | 9.59 | 9.89 | 9.59 | 9504243 |
| 1740699300 | 9.59 | 0.01 | 0.10 | 9.58 | 9.73 | 9.5097 | 11736442 |
| 1740612900 | 9.58 | 0.07 | 0.74 | 9.49 | 9.61 | 9.46 | 9795021 |
| 1740526500 | 9.51 | 0.02 | 0.21 | 9.57 | 9.63 | 9.44 | 8257322 |
| 1740440100 | 9.49 | -0.05 | -0.47 | 9.66 | 9.68 | 9.43 | 6697342 |
| 1740180900 | 9.535 | -0.31 | -3.10 | 10 | 10.03 | 9.51 | 8110779 |
| 1740094500 | 9.84 | -0.19 | -1.89 | 9.97 | 9.99 | 9.76 | 5115800 |
| 1740008100 | 10.03 | -0.02 | -0.20 | 9.92 | 10.09 | 9.91 | 5642942 |
| 1739921700 | 10.05 | 0.09 | 0.90 | 9.93 | 10.13 | 9.91 | 4293876 |
| 1739576100 | 9.96 | 0.05 | 0.50 | 9.95 | 10.095 | 9.9 | 4694529 |
| 1739489700 | 9.91 | 0.07 | 0.71 | 9.88 | 9.91 | 9.75 | 8314424 |
| 1739403300 | 9.84 | -0.45 | -4.37 | 10.12 | 10.16 | 9.805 | 10487112 |
| 1739316900 | 10.29 | 0.12 | 1.18 | 10.12 | 10.335 | 10.06 | 9460084 |
| 1739230500 | 10.17 | -0.14 | -1.36 | 10.37 | 10.4 | 10.155 | 7972401 |
| 1738971300 | 10.31 | -0.11 | -1.06 | 10.38 | 10.42 | 10.195 | 9020757 |
| 1738884900 | 10.42 | 0.06 | 0.58 | 10.44 | 10.455 | 10.295 | 9088744 |
| 1738798500 | 10.36 | 0.02 | 0.19 | 10.39 | 10.415 | 10.24 | 6432086 |
| 1738712100 | 10.34 | 0.29 | 2.89 | 10.12 | 10.36 | 10 | 8813193 |
| 1738625700 | 10.05 | -0.23 | -2.24 | 9.97 | 10.155 | 9.835 | 11689622 |
| 1738366500 | 10.28 | 0.03 | 0.29 | 10.23 | 10.42 | 10.19 | 11430737 |
| 1738280100 | 10.25 | 0.11 | 1.08 | 10.22 | 10.45 | 10.12 | 9350148 |
| 1738193700 | 10.14 | -0.06 | -0.59 | 10.13 | 10.37 | 10.05 | 7776928 |
| 1738107300 | 10.2 | -0.12 | -1.16 | 10.29 | 10.365 | 10.03 | 9988793 |
| 1738020900 | 10.32 | 0.15 | 1.47 | 10.24 | 10.37 | 10.12 | 13423975 |
| 1737761700 | 10.17 | 0.37 | 3.78 | 9.99 | 10.26 | 9.7899999 | 10011724 |
| 1737675300 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1737588900 | 9.8 | -0.04 | -0.41 | 9.75 | 9.825 | 9.66 | 8942628 |
| 1737502500 | 9.84 | 0.25 | 2.61 | 9.67 | 9.8887 | 9.61 | 8688725 |
| 1737156900 | 9.59 | 0.18 | 1.91 | 9.51 | 9.6199999 | 9.43 | 8177587 |
| 1737070500 | 9.41 | -0.14 | -1.47 | 9.49 | 9.56 | 9.3699999 | 7864721 |
| 1736984100 | 9.55 | 0.44 | 4.83 | 9.55 | 9.68 | 9.3699999 | 11523110 |
| 1736897700 | 9.11 | 0.36 | 4.11 | 8.8699999 | 9.1199999 | 8.77 | 10744482 |
| 1736811300 | 8.75 | 0.13 | 1.51 | 8.6199999 | 8.76 | 8.53 | 7524816 |
| 1736552100 | 8.6199999 | -0.37 | -4.12 | 8.74 | 8.83 | 8.53 | 8822165 |
| 1736379300 | 8.99 | 0.09 | 1.01 | 8.8 | 9.02 | 8.74 | 7585579 |
| 1736292900 | 8.9 | -0.16 | -1.77 | 9.15 | 9.18 | 8.805 | 6972211 |
| 1736206500 | 9.06 | 0.01 | 0.11 | 9.09 | 9.31 | 9.0399999 | 6540156 |
| 1735947300 | 9.05 | 0.12 | 1.34 | 8.92 | 9.075 | 8.74 | 7741594 |
| 1735860900 | 8.93 | -0.13 | -1.43 | 9.08 | 9.155 | 8.86 | 6946975 |
| 1735688100 | 9.06 | -0.05 | -0.55 | 9.16 | 9.22 | 9.0117 | 9902556 |
| 1735601700 | 9.11 | -0.01 | -0.11 | 9.03 | 9.19 | 8.94 | 4567328 |
| 1735342500 | 9.1199999 | -0.13 | -1.41 | 9.15 | 9.315 | 9.025 | 5257991 |
| 1735256100 | 9.25 | 0.02 | 0.22 | 9.14 | 9.2899999 | 9.07 | 5182912 |
| 1735077840 | 9.23 | 0.12 | 1.32 | 9.09 | 9.235 | 9.03 | 3854533 |
| 1734996900 | 9.11 | -0.05 | -0.55 | 9.1199999 | 9.225 | 9.08 | 4993148 |
| 1734737700 | 9.16 | 0.15 | 1.66 | 8.92 | 9.34 | 8.92 | 18453774 |
| 1734651300 | 9.01 | -0.23 | -2.49 | 9.36 | 9.5 | 8.9 | 8746801 |
| 1734564900 | 9.24 | -0.68 | -6.85 | 10.02 | 10.04 | 9.18 | 9257558 |
| 1734478500 | 9.92 | -0.28 | -2.75 | 10.1 | 10.235 | 9.88 | 6308335 |
| 1734392100 | 10.2 | 0.07 | 0.69 | 10.13 | 10.27 | 10.025 | 5978496 |
| 1734132900 | 10.13 | -0.08 | -0.78 | 10.08 | 10.15 | 9.985 | 3692017 |
