Hot Features
프리미엄
Valley National Bancorp (VLYPO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280100 | 25.13 | -0.06 | -0.24 | 25.24 | 25.2699 | 25.13 | 6113 |
| 1738193700 | 25.1901 | 0.01 | 0.02 | 25.23 | 25.25 | 25.17 | 4632 |
| 1738107300 | 25.185 | -0.02 | -0.06 | 25.2 | 25.2 | 25.17 | 6866 |
| 1738020900 | 25.2 | 0 | 0.00 | 25.22 | 25.45 | 25.18 | 8187 |
| 1737761700 | 25.2 | 0 | 0.00 | 25.19 | 25.37 | 25.18 | 8181 |
| 1737675300 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1737588900 | 25.2 | 0.02 | 0.10 | 25.21 | 25.21 | 25.15 | 4235 |
| 1737502500 | 25.175 | 0.13 | 0.53 | 25.15 | 25.1951 | 25.15 | 5847 |
| 1737156900 | 25.0433 | -0.13 | -0.50 | 25.19 | 25.19 | 25 | 4179 |
| 1737070500 | 25.17 | 0.04 | 0.17 | 25.16 | 25.22 | 25.1064 | 9994 |
| 1736984100 | 25.1285 | -0.02 | -0.09 | 25.13 | 25.14 | 24.9909 | 1097 |
| 1736897700 | 25.15 | 0.2 | 0.80 | 25 | 25.158 | 24.9 | 9869 |
| 1736811300 | 24.95 | -0.07 | -0.27 | 25 | 25.0225 | 24.95 | 2064 |
| 1736552100 | 25.0173 | 0.01 | 0.03 | 25.015 | 25.06 | 24.99 | 4698 |
| 1736379300 | 25.01 | -0.02 | -0.08 | 25.04 | 25.06 | 25.01 | 2555 |
| 1736292900 | 25.03 | 0.04 | 0.16 | 24.99 | 25.04 | 24.98 | 3611 |
| 1736206500 | 24.9901 | -0.03 | -0.12 | 25 | 25.034 | 24.97 | 9279 |
| 1735947300 | 25.02 | 0.12 | 0.48 | 24.991 | 25.0399 | 24.92 | 5230 |
| 1735860900 | 24.9 | -0.18 | -0.72 | 24.8201 | 25.03 | 24.8201 | 12623 |
| 1735688100 | 25.08 | 0.1 | 0.40 | 24.98 | 25.08 | 24.85 | 20835 |
| 1735601700 | 24.98 | 0.03 | 0.12 | 25.0587 | 25.0587 | 24.9499 | 8176 |
| 1735342500 | 24.95 | -0.02 | -0.06 | 24.86 | 24.96 | 24.83 | 2543 |
| 1735256100 | 24.965 | 0.05 | 0.22 | 24.94 | 24.965 | 24.85 | 3678 |
| 1735077840 | 24.91 | -0.12 | -0.47 | 24.92 | 25.015 | 24.83 | 15263 |
| 1734996900 | 25.0272 | 0.11 | 0.43 | 24.92 | 25.08 | 24.9 | 2990 |
| 1734737700 | 24.92 | 0.04 | 0.16 | 24.915 | 25.07 | 24.88 | 14881 |
| 1734651300 | 24.88 | -0.01 | -0.04 | 24.84 | 24.99 | 24.57 | 21976 |
| 1734564900 | 24.89 | -0.04 | -0.17 | 24.87 | 24.975 | 24.82 | 5286 |
| 1734478500 | 24.9312 | -0.07 | -0.28 | 24.87 | 25 | 24.7 | 11675 |
| 1734392100 | 25 | 0.06 | 0.24 | 25.05 | 25.05 | 24.85 | 12672 |
| 1734132900 | 24.94 | -0.52 | -2.04 | 25.03 | 25.06 | 24.82 | 6069 |
| 1734046500 | 25.46 | -0.02 | -0.06 | 25.4402 | 25.48 | 25.34 | 2006 |
| 1733960100 | 25.476 | 0.01 | 0.02 | 25.5158 | 25.5158 | 25.4126 | 5956 |
| 1733873700 | 25.47 | 0.02 | 0.08 | 25.41 | 25.49 | 25.41 | 2705 |
| 1733787300 | 25.45 | 0.04 | 0.18 | 25.4 | 25.5092 | 25.4 | 1382 |
| 1733528100 | 25.405 | 0.18 | 0.69 | 25.3482 | 25.405 | 25.275 | 3061 |
| 1733441700 | 25.23 | -0.11 | -0.43 | 25.34 | 25.35 | 25.15 | 6757 |
| 1733355300 | 25.34 | 0.06 | 0.25 | 25.28 | 25.35 | 25.2327 | 6827 |
| 1733268900 | 25.2759 | 0.04 | 0.16 | 25.18 | 25.35 | 25.09 | 8706 |
| 1733182500 | 25.236 | 0.13 | 0.50 | 25.16 | 25.27 | 25.05 | 6858 |
| 1732917840 | 25.11 | -0.23 | -0.91 | 25.35 | 25.35 | 24.67 | 47006 |
| 1732750500 | 25.34 | 0.09 | 0.37 | 25.2 | 25.35 | 25.07 | 9704 |
| 1732664100 | 25.2458 | -0.05 | -0.21 | 25.34 | 25.3493 | 25.13 | 4722 |
| 1732577700 | 25.3 | -0.04 | -0.16 | 25.35 | 25.35 | 25.3 | 831 |
| 1732318500 | 25.34 | 0.16 | 0.64 | 25.3 | 25.34 | 25.23 | 663 |
| 1732232100 | 25.18 | 0.03 | 0.12 | 25.2301 | 25.27 | 25.18 | 1496 |
| 1732145700 | 25.15 | -0.2 | -0.79 | 25.17 | 25.34 | 25.14 | 8089 |
| 1732059300 | 25.3501 | 0.08 | 0.32 | 25.19 | 25.3507 | 25.17 | 2835 |
| 1731972900 | 25.27 | 0.09 | 0.36 | 25.17 | 25.3161 | 25.17 | 1480 |
| 1731713700 | 25.18 | -0.03 | -0.12 | 25.18 | 25.3001 | 25.13 | 3586 |
| 1731627300 | 25.21 | 0.13 | 0.52 | 25.14 | 25.39 | 25.14 | 3508 |
| 1731540900 | 25.08 | -0.24 | -0.95 | 25.309 | 25.425 | 25.06 | 6847 |
| 1731454500 | 25.32 | 0.14 | 0.57 | 25.18 | 25.32 | 25.02 | 8177 |
| 1731368100 | 25.1755 | 0.08 | 0.30 | 25.05 | 25.22 | 25.0108 | 4870 |
| 1731108900 | 25.1 | 0 | 0.00 | 25.12 | 25.12 | 24.94 | 8906 |
| 1731022500 | 25.0989 | 0.11 | 0.44 | 24.98 | 25.15 | 24.97 | 4323 |
| 1730936100 | 24.99 | -0.14 | -0.56 | 25.0301 | 25.2121 | 24.36 | 23985 |
| 1730849700 | 25.13 | -0.05 | -0.20 | 25.01 | 25.1306 | 25 | 1645 |
| 1730763300 | 25.18 | 0.27 | 1.08 | 24.91 | 25.18 | 24.75 | 4888 |
| 1730500500 | 24.91 | 0.31 | 1.26 | 24.77 | 25.15 | 24.6 | 5658 |
| 1730414100 | 24.6 | -0.4 | -1.60 | 24.96 | 25.0795 | 24.6 | 25236 |
