Mercados españoles cerrados en 4 hrs 58 min
IBEX 35
10.877,00 -180,00 (-1,63%) Euro Stoxx 50
4.886,16 -43,83 (-0,89%) Dólar/Euro
1,0720 -0,0022 (-0,20%) Petróleo Brent
87,18 +0,58 (+0,67%) Oro
2.333,30 -5,60 (-0,24%) Bitcoin EUR
58.367,41 -236,48 (-0,40%)
New York Community Bancorp, Inc. (NYCB-PA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 17,96 | 18,12 | 17,96 | 18,01 | 18,01 | 64.553 |
| 28 jun 2024 | 18,17 | 18,30 | 18,00 | 18,02 | 18,02 | 147.316 |
| 27 jun 2024 | 18,25 | 18,30 | 17,96 | 18,00 | 18,00 | 74.783 |
| 26 jun 2024 | 18,23 | 18,30 | 18,05 | 18,17 | 18,17 | 43.549 |
| 25 jun 2024 | 18,28 | 18,32 | 18,09 | 18,32 | 18,32 | 39.565 |
| 24 jun 2024 | 18,23 | 18,30 | 18,04 | 18,18 | 18,18 | 26.362 |
| 21 jun 2024 | 17,96 | 18,33 | 17,96 | 18,16 | 18,16 | 69.077 |
| 20 jun 2024 | 17,97 | 18,08 | 17,94 | 18,00 | 18,00 | 108.548 |
| 18 jun 2024 | 18,00 | 18,24 | 17,90 | 17,96 | 17,96 | 103.720 |
| 17 jun 2024 | 18,24 | 18,27 | 17,96 | 18,01 | 18,01 | 139.867 |
| 14 jun 2024 | 17,95 | 18,34 | 17,88 | 18,17 | 18,17 | 95.138 |
| 13 jun 2024 | 18,10 | 18,19 | 17,90 | 18,00 | 18,00 | 85.522 |
| 12 jun 2024 | 18,00 | 18,34 | 17,93 | 18,05 | 18,05 | 189.429 |
| 11 jun 2024 | 17,86 | 17,99 | 17,72 | 17,75 | 17,75 | 106.825 |
| 10 jun 2024 | 17,98 | 18,00 | 17,85 | 17,98 | 17,98 | 91.950 |
| 07 jun 2024 | 17,96 | 18,18 | 17,90 | 18,00 | 18,00 | 135.191 |
| 07 jun 2024 | 0.3984 Dividendo | |||||
| 06 jun 2024 | 18,16 | 18,39 | 17,90 | 18,19 | 17,79 | 281.074 |
| 05 jun 2024 | 17,85 | 18,19 | 17,77 | 18,14 | 17,74 | 171.159 |
| 04 jun 2024 | 17,63 | 17,86 | 17,62 | 17,85 | 17,46 | 169.938 |
| 03 jun 2024 | 17,80 | 17,80 | 17,56 | 17,62 | 17,23 | 135.636 |
| 31 may 2024 | 17,31 | 17,86 | 17,10 | 17,80 | 17,41 | 422.272 |
| 30 may 2024 | 17,18 | 17,45 | 17,18 | 17,26 | 16,89 | 53.892 |
| 29 may 2024 | 17,20 | 17,35 | 16,93 | 17,11 | 16,74 | 231.817 |
| 28 may 2024 | 17,33 | 17,45 | 17,10 | 17,25 | 16,87 | 116.270 |
| 24 may 2024 | 17,54 | 17,55 | 17,13 | 17,28 | 16,90 | 201.729 |
| 23 may 2024 | 17,57 | 17,60 | 17,34 | 17,55 | 17,17 | 171.048 |
| 22 may 2024 | 17,86 | 17,86 | 17,55 | 17,60 | 17,21 | 107.849 |
| 21 may 2024 | 17,89 | 17,92 | 17,69 | 17,76 | 17,37 | 117.643 |
| 20 may 2024 | 17,84 | 17,95 | 17,70 | 17,79 | 17,40 | 82.380 |
| 17 may 2024 | 17,61 | 18,00 | 17,55 | 17,76 | 17,37 | 71.423 |
| 16 may 2024 | 17,80 | 17,89 | 17,57 | 17,75 | 17,36 | 180.431 |
| 15 may 2024 | 17,69 | 18,10 | 17,55 | 17,69 | 17,30 | 255.043 |
| 14 may 2024 | 17,36 | 17,60 | 17,35 | 17,52 | 17,14 | 167.018 |
| 13 may 2024 | 17,36 | 17,46 | 17,36 | 17,40 | 17,02 | 96.605 |
| 10 may 2024 | 17,35 | 17,55 | 17,33 | 17,36 | 16,98 | 45.442 |
| 09 may 2024 | 17,52 | 17,54 | 17,35 | 17,38 | 17,00 | 68.560 |
| 08 may 2024 | 17,65 | 17,65 | 17,47 | 17,57 | 17,19 | 80.848 |
| 07 may 2024 | 17,65 | 17,65 | 17,51 | 17,60 | 17,21 | 196.453 |
| 06 may 2024 | 17,65 | 17,65 | 17,50 | 17,50 | 17,12 | 103.797 |
| 03 may 2024 | 17,43 | 17,77 | 17,43 | 17,50 | 17,12 | 181.996 |
| 02 may 2024 | 17,31 | 17,42 | 17,13 | 17,29 | 16,91 | 671.830 |
| 01 may 2024 | 16,95 | 17,20 | 16,52 | 17,11 | 16,74 | 438.188 |
| 30 abr 2024 | 15,59 | 15,79 | 15,26 | 15,62 | 15,28 | 107.203 |
| 29 abr 2024 | 16,17 | 16,20 | 15,27 | 15,53 | 15,19 | 81.960 |
| 26 abr 2024 | 15,92 | 16,08 | 15,92 | 15,95 | 15,60 | 57.992 |
| 25 abr 2024 | 15,68 | 15,96 | 15,68 | 15,90 | 15,55 | 47.816 |
| 24 abr 2024 | 16,23 | 16,23 | 15,63 | 15,88 | 15,53 | 86.680 |
| 23 abr 2024 | 16,34 | 16,34 | 15,94 | 16,23 | 15,87 | 58.694 |
| 22 abr 2024 | 15,58 | 16,04 | 15,55 | 16,00 | 15,65 | 65.705 |
| 19 abr 2024 | 15,45 | 15,69 | 15,44 | 15,68 | 15,34 | 57.436 |
| 18 abr 2024 | 15,59 | 15,80 | 15,27 | 15,47 | 15,13 | 112.908 |
| 17 abr 2024 | 16,04 | 16,34 | 15,53 | 15,59 | 15,25 | 136.928 |
| 16 abr 2024 | 15,88 | 16,48 | 15,78 | 16,03 | 15,68 | 53.870 |
| 15 abr 2024 | 16,04 | 16,42 | 15,67 | 15,84 | 15,49 | 145.743 |
| 12 abr 2024 | 16,30 | 16,65 | 15,90 | 15,96 | 15,61 | 160.048 |
| 11 abr 2024 | 16,91 | 16,91 | 16,26 | 16,43 | 16,07 | 391.373 |
| 10 abr 2024 | 17,11 | 17,23 | 16,60 | 16,85 | 16,48 | 300.022 |
| 09 abr 2024 | 17,28 | 17,35 | 17,13 | 17,33 | 16,95 | 163.921 |
| 08 abr 2024 | 17,15 | 17,40 | 17,15 | 17,32 | 16,94 | 58.147 |
| 05 abr 2024 | 17,16 | 17,50 | 17,14 | 17,14 | 16,76 | 61.219 |
| 04 abr 2024 | 17,42 | 17,56 | 17,03 | 17,10 | 16,73 | 188.058 |
| 03 abr 2024 | 17,28 | 17,72 | 17,15 | 17,22 | 16,84 | 241.276 |
| 02 abr 2024 | 17,47 | 17,49 | 17,15 | 17,28 | 16,90 | 86.052 |
| 01 abr 2024 | 17,42 | 17,77 | 17,41 | 17,53 | 17,15 | 184.205 |
| 28 mar 2024 | 17,20 | 17,60 | 17,11 | 17,42 | 17,04 | 306.953 |
| 27 mar 2024 | 17,77 | 17,89 | 17,07 | 17,23 | 16,85 | 507.856 |
| 26 mar 2024 | 17,80 | 18,00 | 17,56 | 17,70 | 17,31 | 192.242 |
| 25 mar 2024 | 18,09 | 18,10 | 17,63 | 17,68 | 17,29 | 104.282 |
| 22 mar 2024 | 18,12 | 18,14 | 18,00 | 18,07 | 17,67 | 28.558 |
| 21 mar 2024 | 17,99 | 18,15 | 17,98 | 18,01 | 17,62 | 57.935 |
| 20 mar 2024 | 18,03 | 18,18 | 17,86 | 17,92 | 17,53 | 105.665 |
| 19 mar 2024 | 18,01 | 18,18 | 17,92 | 18,15 | 17,75 | 71.889 |
| 18 mar 2024 | 18,19 | 18,38 | 17,86 | 18,05 | 17,65 | 127.535 |
| 15 mar 2024 | 18,47 | 18,50 | 18,00 | 18,20 | 17,80 | 153.745 |
| 14 mar 2024 | 18,60 | 18,64 | 18,15 | 18,33 | 17,93 | 178.513 |
| 13 mar 2024 | 17,84 | 18,94 | 17,83 | 18,63 | 18,22 | 305.091 |
| 12 mar 2024 | 17,51 | 17,94 | 17,26 | 17,83 | 17,44 | 259.304 |
| 11 mar 2024 | 17,60 | 17,75 | 17,12 | 17,33 | 16,95 | 125.197 |
| 08 mar 2024 | 17,62 | 17,95 | 17,40 | 17,51 | 17,13 | 334.724 |
| 07 mar 2024 | 17,50 | 18,04 | 17,45 | 17,51 | 17,13 | 1.233.675 |
| 06 mar 2024 | 14,80 | 17,24 | 8,50 | 16,50 | 16,14 | 5.872.062 |
| 06 mar 2024 | 0.3984 Dividendo | |||||
| 05 mar 2024 | 14,45 | 15,24 | 14,40 | 14,85 | 14,14 | 2.081.301 |
| 04 mar 2024 | 17,02 | 17,20 | 13,50 | 14,31 | 13,62 | 1.516.481 |
| 01 mar 2024 | 16,32 | 17,82 | 16,30 | 16,72 | 15,91 | 590.291 |
| 29 feb 2024 | 18,20 | 19,38 | 18,06 | 19,05 | 18,13 | 365.194 |
| 28 feb 2024 | 18,50 | 18,50 | 18,05 | 18,30 | 17,42 | 99.708 |
| 27 feb 2024 | 18,40 | 18,72 | 18,15 | 18,32 | 17,44 | 75.058 |
| 26 feb 2024 | 18,64 | 18,78 | 18,34 | 18,40 | 17,51 | 50.466 |
| 23 feb 2024 | 18,87 | 19,00 | 18,58 | 18,77 | 17,87 | 70.798 |
| 22 feb 2024 | 18,56 | 18,92 | 18,50 | 18,68 | 17,78 | 104.980 |
| 21 feb 2024 | 18,52 | 18,80 | 18,10 | 18,53 | 17,64 | 56.452 |
| 20 feb 2024 | 18,77 | 19,00 | 18,55 | 18,63 | 17,73 | 56.746 |
| 16 feb 2024 | 19,00 | 19,04 | 18,75 | 19,04 | 18,12 | 67.981 |
| 15 feb 2024 | 18,64 | 19,10 | 18,45 | 19,02 | 18,10 | 172.614 |
| 14 feb 2024 | 18,19 | 18,56 | 17,70 | 18,42 | 17,53 | 121.108 |
| 13 feb 2024 | 18,14 | 18,22 | 17,46 | 18,02 | 17,15 | 199.574 |
| 12 feb 2024 | 17,99 | 18,49 | 17,65 | 18,48 | 17,59 | 755.693 |
| 09 feb 2024 | 15,86 | 17,85 | 15,50 | 17,56 | 16,71 | 676.255 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.