Mercado fechará em 6 mins

New York Community Bancorp, Inc. (NYCB)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3,2550-0,0850 (-2,55%)
A partir de 03:54PM EDT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20243,32003,41003,19003,25503,255022.647.192
27 de mar. de 20243,22003,35003,17003,34003,340022.146.100
26 de mar. de 20243,38003,40003,20003,20003,200023.720.000
25 de mar. de 20243,56003,57003,32003,33003,330020.829.400
22 de mar. de 20243,61003,68003,53003,54003,540016.209.200
21 de mar. de 20243,67003,81003,64003,71003,710020.295.200
20 de mar. de 20243,55003,65003,43003,59003,590025.430.000
19 de mar. de 20243,57003,62003,44003,51003,510023.909.200
18 de mar. de 20243,75003,84003,56003,63003,630025.315.500
15 de mar. de 20243,77004,03003,72003,90003,900060.398.600
14 de mar. de 20243,80003,87003,58003,75003,750040.403.800
13 de mar. de 20243,44003,82003,37003,75003,750049.733.300
12 de mar. de 20243,36003,54003,23003,44003,440050.979.800
11 de mar. de 20243,45003,45003,19003,25003,250038.907.200
08 de mar. de 20243,85003,85003,32003,42003,420064.112.200
07 de mar. de 20243,68004,02003,56003,66003,6600132.645.100
06 de mar. de 20243,18004,40001,70003,46003,4600145.888.500
05 de mar. de 20242,79003,25002,75003,22003,220054.004.700
04 de mar. de 20243,64003,65002,70002,73002,7300141.524.400
01 de mar. de 20243,45003,89003,32003,55003,5500123.290.300
29 de fev. de 20244,58004,81004,57004,79004,790026.854.100
28 de fev. de 20244,66004,68004,52004,54004,540010.473.100
27 de fev. de 20244,45004,74004,44004,69004,690016.760.000
26 de fev. de 20244,52004,52004,38004,41004,410014.082.900
23 de fev. de 20244,60004,71004,50004,52004,520015.391.700
22 de fev. de 20244,52004,68004,51004,62004,620014.260.700
21 de fev. de 20244,65004,68004,48004,50004,500018.489.500
20 de fev. de 20244,79004,84004,64004,69004,690016.182.700
16 de fev. de 20244,87005,01004,76004,90004,900023.783.500
15 de fev. de 20244,70004,95004,69004,93004,930025.785.200
14 de fev. de 20244,66004,74004,41004,64004,640028.186.100
13 de fev. de 20244,66004,75004,49004,59004,590036.406.800
13 de fev. de 20240.05 Dividendo
12 de fev. de 20244,99005,53004,87004,89004,840071.404.500
09 de fev. de 20244,20004,90004,02004,90004,849984.139.700
08 de fev. de 20244,30004,63004,05004,19004,147262.580.500
07 de fev. de 20244,25004,60003,60004,48004,4342173.398.500
06 de fev. de 20245,47005,50003,96004,20004,1571147.098.600
05 de fev. de 20245,98005,98005,39005,40005,344855.382.300
02 de fev. de 20245,65006,24005,58006,04005,978260.395.200
01 de fev. de 20246,55006,56005,51005,75005,6912125.980.700
31 de jan. de 20245,96007,18005,58006,47006,4038128.848.500
30 de jan. de 202410,440010,510010,370010,380010,273910.779.500
29 de jan. de 202410,390010,520010,300010,440010,33339.019.000
26 de jan. de 202410,200010,450010,200010,420010,31358.737.800
25 de jan. de 202410,400010,440010,070010,210010,10568.781.500
24 de jan. de 202410,330010,450010,230010,310010,20464.807.300
23 de jan. de 202410,150010,370010,140010,250010,14526.496.300
22 de jan. de 202410,020010,200010,000010,170010,06607.940.800
19 de jan. de 20249,80009,98009,74009,97009,86817.073.500
18 de jan. de 20249,85009,96009,74009,83009,72955.599.400
17 de jan. de 20249,70009,87009,66009,79009,68996.416.200
16 de jan. de 20249,90009,97009,80009,82009,71966.891.200
12 de jan. de 202410,200010,30009,950010,00009,89786.023.500
11 de jan. de 202410,450010,490010,080010,150010,04629.018.500
10 de jan. de 202410,490010,550010,380010,530010,42235.042.100
09 de jan. de 202410,450010,620010,430010,460010,35305.769.400
08 de jan. de 202410,330010,600010,290010,590010,48176.324.500
05 de jan. de 202410,210010,620010,170010,460010,35309.850.300
04 de jan. de 202410,190010,330010,130010,220010,11556.573.400
03 de jan. de 202410,300010,390010,160010,230010,12549.689.800
02 de jan. de 202410,200010,610010,110010,410010,30369.262.300
29 de dez. de 202310,380010,420010,220010,230010,12545.281.500
28 de dez. de 202310,190010,420010,190010,420010,31355.202.400
27 de dez. de 202310,340010,340010,160010,220010,11555.569.300
26 de dez. de 202310,100010,360010,070010,300010,19476.551.200
22 de dez. de 202310,100010,200010,010010,08009,97699.643.700
21 de dez. de 202310,240010,26009,960010,06009,957113.781.500
20 de dez. de 202310,510010,650010,150010,160010,056110.892.900
19 de dez. de 202310,540010,640010,470010,560010,452010.523.500
18 de dez. de 202310,800010,850010,460010,540010,432212.694.900
15 de dez. de 202311,300011,330010,910010,960010,847929.446.800
14 de dez. de 202311,000011,490011,000011,320011,204321.929.900
13 de dez. de 20239,890010,63009,850010,590010,481717.273.300
12 de dez. de 20239,840010,05009,73009,87009,76919.254.800
11 de dez. de 20239,700010,00009,64009,89009,78899.471.000
08 de dez. de 20239,79009,91009,63009,74009,640411.111.100
07 de dez. de 20239,68009,83009,62009,82009,71964.369.700
06 de dez. de 20239,75009,92009,57009,60009,50186.771.800
05 de dez. de 20239,74009,76009,59009,65009,55135.625.500
04 de dez. de 20239,81009,97009,76009,83009,72956.574.900
01 de dez. de 20239,38009,95009,33009,92009,81868.833.700
30 de nov. de 20239,58009,65009,38009,41009,31388.370.800
29 de nov. de 20239,32009,69009,30009,57009,47219.889.100
28 de nov. de 20239,17009,25009,02009,24009,14558.102.600
27 de nov. de 20239,10009,23009,06009,20009,10595.271.500
24 de nov. de 20239,15009,19009,09009,17009,07621.711.600
22 de nov. de 20239,13009,20009,04009,13009,03666.154.500
21 de nov. de 20239,21009,26009,02009,07008,97736.101.600
20 de nov. de 20239,25009,35009,20009,30009,20495.824.100
17 de nov. de 20239,13009,30009,07009,28009,18516.721.400
16 de nov. de 20239,32009,44009,02009,07008,977311.083.000
15 de nov. de 20239,12009,55009,09009,34009,244511.493.600
14 de nov. de 20239,01009,27008,90009,10009,007013.507.500
13 de nov. de 20239,19009,27008,95009,05008,957510.838.700
10 de nov. de 20239,27009,31009,04009,30009,20498.779.200
09 de nov. de 20239,49009,54009,14009,17009,07627.660.900
08 de nov. de 20239,66009,66009,43009,49009,39306.820.300
07 de nov. de 20239,65009,69009,57009,62009,52167.730.300
06 de nov. de 20239,75009,79009,62009,68009,581010.384.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...