Valley National Bancorp A Pref (VLYPP)

VLYPP
🏛️ 미국 →
25.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 29.75 30.28 29.08 30.18 0.0M
2021-12-30 30.13 30.13 30.06 30.08 0.0M
2021-12-29 29.82 30.40 28.78 29.67 0.0M
2021-12-28 29.99 30.56 28.47 30.12 0.0M
2021-12-27 30.37 30.37 29.05 29.54 0.0M
2021-12-23 29.71 30.52 29.71 30.09 0.0M
2021-12-22 28.80 29.92 28.80 29.58 0.0M
2021-12-21 28.78 30.03 28.05 29.04 0.0M
2021-12-20 28.71 29.58 28.54 29.14 0.0M
2021-12-17 27.96 30.24 27.96 29.74 0.0M
2021-12-16 28.56 30.27 28.01 29.82 0.0M
2021-12-15 29.15 29.25 28.52 28.52 0.0M
2021-12-14 29.80 29.80 27.88 29.16 0.0M
2021-12-13 29.99 30.19 29.55 29.86 0.0M
2021-12-10 28.86 30.62 28.86 30.25 0.0M
2021-12-09 30.35 30.35 30.01 30.01 0.0M
2021-12-08 30.19 30.22 30.14 30.22 0.0M
2021-12-07 29.80 30.43 28.93 30.40 0.0M
2021-12-06 29.01 29.77 29.01 29.40 0.0M
2021-12-03 30.43 30.57 28.70 30.23 0.0M
2021-12-02 29.95 29.95 29.02 29.02 0.0M
2021-12-01 30.30 30.30 28.59 30.27 0.0M
2021-11-30 29.90 30.33 29.33 30.33 0.0M
2021-11-29 29.95 30.25 29.19 29.47 0.0M
2021-11-26 29.79 29.79 29.17 29.77 0.0M
2021-11-24 29.72 30.31 29.14 29.22 0.0M
2021-11-23 29.85 30.00 29.26 30.00 0.0M
2021-11-22 29.31 30.57 29.00 29.49 0.0M
2021-11-19 29.32 29.50 29.07 29.50 0.0M
2021-11-18 29.14 29.42 28.91 29.36 0.0M
2021-11-17 28.76 29.44 28.76 29.44 0.0M
2021-11-16 29.31 29.45 28.77 28.91 0.0M
2021-11-15 29.84 30.22 29.12 29.12 0.0M
2021-11-12 29.99 29.99 29.52 29.57 0.0M
2021-11-11 29.53 30.46 29.31 29.55 0.0M
2021-11-10 30.21 30.67 29.91 30.02 0.0M
2021-11-09 30.75 30.75 30.23 30.23 0.0M
2021-11-08 30.80 30.82 30.40 30.69 0.0M
2021-11-05 29.88 30.76 29.65 30.69 0.0M
2021-11-04 29.25 29.94 29.25 29.76 0.0M
2021-11-03 29.12 29.25 28.94 29.25 0.0M
2021-11-02 29.25 29.25 29.12 29.15 0.0M
2021-11-01 29.12 29.25 28.90 29.15 0.0M
2021-10-29 29.02 29.25 28.88 29.18 0.0M
2021-10-27 29.24 29.24 28.82 29.03 0.0M
2021-10-26 29.09 29.24 28.80 29.24 0.0M
2021-10-25 28.90 28.93 28.85 28.93 0.0M
2021-10-22 28.97 28.97 28.69 28.69 0.0M
2021-10-21 29.00 29.00 28.52 28.94 0.0M
2021-10-20 29.26 29.26 28.77 29.00 0.0M
2021-10-19 28.82 29.28 28.76 29.13 0.0M
2021-10-18 29.07 29.50 28.53 28.88 0.0M
2021-10-15 29.75 29.75 28.51 29.00 0.0M
2021-10-14 28.95 29.74 28.57 29.35 0.0M
2021-10-13 28.73 29.41 28.60 28.75 0.0M
2021-10-12 28.62 29.83 28.32 28.46 0.0M
2021-10-11 28.56 28.86 28.21 28.38 0.0M
2021-10-08 29.10 29.10 28.35 28.35 0.0M
2021-10-07 28.48 28.56 28.41 28.54 0.0M
2021-10-06 28.08 28.50 28.08 28.30 0.0M
2021-10-05 28.83 29.22 28.24 28.24 0.0M
2021-10-04 29.76 29.86 28.92 28.97 0.0M
2021-10-01 29.33 29.87 29.33 29.87 0.0M
2021-09-30 29.42 30.94 28.69 29.53 0.0M
2021-09-29 29.20 30.63 28.92 29.23 0.0M
2021-09-28 29.50 29.64 28.82 28.82 0.0M
2021-09-27 29.99 29.99 28.99 29.45 0.0M
2021-09-24 30.47 30.47 29.45 29.65 0.0M
2021-09-23 30.47 30.47 29.32 30.34 0.0M
2021-09-22 29.57 29.95 28.97 29.71 0.0M
2021-09-21 29.56 30.94 29.03 29.08 0.0M
2021-09-20 29.56 29.56 28.92 28.92 0.0M
2021-09-17 29.67 29.97 29.34 29.95 0.0M
2021-09-16 29.45 29.45 29.35 29.40 0.0M
2021-09-15 29.92 29.92 29.40 29.45 0.0M
2021-09-14 29.98 29.98 28.89 29.30 0.0M
2021-09-13 30.00 30.18 29.90 30.14 0.0M
2021-09-10 30.28 30.71 30.03 30.10 0.0M
2021-09-09 30.46 30.91 30.05 30.05 0.0M
2021-09-08 30.12 30.46 29.97 30.13 0.0M
2021-09-07 30.08 31.00 29.69 29.69 0.0M
2021-09-03 29.56 30.01 28.85 29.89 0.0M
2021-09-02 30.55 30.77 29.89 30.09 0.0M
2021-09-01 30.71 31.59 30.53 30.55 0.0M
2021-08-31 30.26 30.85 29.87 30.47 0.0M
2021-08-30 30.48 30.50 30.04 30.08 0.0M
2021-08-27 30.08 30.47 28.96 30.30 0.0M
2021-08-26 30.74 30.74 29.41 30.08 0.0M
2021-08-25 30.54 30.76 28.90 30.74 0.0M
2021-08-24 30.66 30.66 30.00 30.60 0.0M
2021-08-23 30.30 30.71 29.86 29.89 0.0M
2021-08-20 30.30 30.30 29.90 30.30 0.0M
2021-08-19 30.18 30.95 29.23 30.78 0.0M
2021-08-18 30.10 30.70 28.81 30.53 0.0M
2021-08-17 30.27 30.27 29.85 30.10 0.0M
2021-08-16 30.29 30.29 30.06 30.27 0.0M
2021-08-13 29.94 30.27 29.73 30.09 0.0M
2021-08-12 29.46 30.00 28.95 29.75 0.0M
2021-08-11 30.15 30.15 29.19 29.50 0.0M
2021-08-10 29.96 29.96 28.80 29.84 0.0M
2021-08-09 30.15 30.50 29.59 29.80 0.0M
2021-08-06 30.66 30.95 29.59 30.28 0.0M
2021-08-05 29.69 31.66 29.50 30.37 0.0M
2021-08-04 31.30 31.30 29.50 29.74 0.0M
2021-08-03 31.18 31.18 30.65 31.16 0.0M
2021-08-02 30.04 31.48 29.92 30.99 0.0M
2021-07-30 29.70 30.95 29.00 30.04 0.0M
2021-07-29 29.37 29.70 29.09 29.70 0.0M
2021-07-28 28.48 29.57 28.22 29.36 0.0M
2021-07-27 28.33 28.47 27.88 28.47 0.0M
2021-07-26 28.06 28.30 28.05 28.17 0.0M
2021-07-23 28.19 28.35 28.01 28.19 0.0M
2021-07-22 28.31 28.45 27.75 28.05 0.0M
2021-07-21 28.25 28.25 28.13 28.20 0.0M
2021-07-20 28.47 28.47 28.02 28.16 0.0M
2021-07-19 28.18 28.25 28.18 28.25 0.0M
2021-07-16 28.36 28.45 28.30 28.45 0.0M
2021-07-15 28.41 28.48 28.28 28.28 0.0M
2021-07-14 28.44 28.44 28.17 28.20 0.0M
2021-07-13 28.63 28.63 28.25 28.25 0.0M
2021-07-12 28.41 28.71 28.22 28.39 0.0M
2021-07-09 28.64 28.69 28.18 28.18 0.0M
2021-07-08 28.63 29.25 28.32 28.48 0.0M
2021-07-07 28.40 28.56 28.40 28.53 0.0M
2021-07-06 28.42 28.46 28.21 28.43 0.0M
2021-07-02 27.99 28.82 27.91 28.49 0.0M
2021-07-01 28.00 28.00 27.79 28.00 0.0M
2021-06-30 28.00 28.00 27.74 27.83 0.0M
2021-06-29 27.96 28.08 27.90 27.91 0.0M
2021-06-28 28.41 28.41 27.85 28.02 0.0M
2021-06-25 28.77 28.77 28.21 28.21 0.0M
2021-06-24 28.75 29.08 28.53 28.70 0.0M
2021-06-23 28.78 29.48 28.65 28.71 0.0M
2021-06-22 28.63 29.14 28.46 28.84 0.0M
2021-06-21 28.27 28.62 28.24 28.38 0.0M
2021-06-18 28.68 28.68 28.49 28.61 0.0M
2021-06-17 29.00 29.03 28.21 28.76 0.0M
2021-06-16 29.00 29.26 28.89 29.00 0.0M
2021-06-15 29.20 29.20 28.87 29.12 0.0M
2021-06-14 29.45 29.56 28.42 28.92 0.0M
2021-06-11 29.36 29.44 28.55 29.14 0.0M
2021-06-10 28.84 29.70 28.57 29.70 0.0M
2021-06-09 29.19 29.58 28.70 28.74 0.0M
2021-06-08 29.35 29.41 28.55 28.93 0.0M
2021-06-07 29.70 29.70 29.06 29.16 0.0M
2021-06-04 29.42 29.87 29.23 29.59 0.0M
2021-06-03 29.37 29.50 28.79 29.11 0.0M
2021-06-02 29.18 29.31 28.88 29.31 0.0M
2021-06-01 28.28 29.00 28.28 29.00 0.0M
2021-05-28 27.91 28.21 27.74 28.21 0.0M
2021-05-27 28.05 28.07 27.94 28.06 0.0M
2021-05-26 28.01 28.05 27.74 27.98 0.0M
2021-05-25 28.01 28.06 27.73 27.98 0.0M
2021-05-24 28.07 28.07 27.71 27.89 0.0M
2021-05-21 28.07 28.07 27.74 28.07 0.0M
2021-05-20 28.07 28.07 27.85 27.87 0.0M
2021-05-19 27.91 28.07 27.91 28.05 0.0M
2021-05-18 27.85 28.07 27.73 27.85 0.0M
2021-05-17 27.87 27.90 27.59 27.90 0.0M
2021-05-14 28.00 28.00 27.49 27.49 0.0M
2021-05-13 27.40 28.07 27.40 27.67 0.0M
2021-05-12 27.78 28.03 27.40 27.40 0.0M
2021-05-11 27.69 27.90 27.66 27.90 0.0M
2021-05-10 27.83 27.88 27.67 27.69 0.0M
2021-05-07 27.66 28.00 27.66 27.99 0.0M
2021-05-06 27.90 27.94 27.66 27.85 0.0M
2021-05-05 27.95 28.06 27.83 27.95 0.0M
2021-05-04 27.88 28.07 27.80 27.95 0.0M
2021-05-03 27.96 28.07 27.78 28.07 0.0M
2021-04-30 28.10 28.39 27.61 27.99 0.0M
2021-04-29 28.41 28.69 27.66 28.38 0.0M
2021-04-28 27.99 29.22 27.72 28.32 0.0M
2021-04-27 28.00 28.00 27.89 27.89 0.0M
2021-04-26 27.84 28.00 27.84 27.93 0.0M
2021-04-23 28.00 28.00 27.84 27.87 0.0M
2021-04-22 27.98 28.00 27.85 28.00 0.0M
2021-04-21 27.98 28.00 27.89 28.00 0.0M
2021-04-20 28.00 28.00 27.92 27.92 0.0M
2021-04-19 28.00 28.00 27.88 27.88 0.0M
2021-04-16 27.99 28.00 27.82 28.00 0.0M
2021-04-15 28.00 28.00 27.80 28.00 0.0M
2021-04-14 27.96 28.00 27.52 28.00 0.0M
2021-04-13 27.84 27.85 27.82 27.85 0.0M
2021-04-12 27.97 28.00 27.64 27.85 0.0M
2021-04-09 28.44 28.44 27.77 27.77 0.0M
2021-04-08 28.59 28.59 28.12 28.40 0.0M
2021-04-07 28.00 28.00 27.97 28.00 0.0M
2021-04-06 28.00 28.00 27.58 28.00 0.0M
2021-04-05 27.93 28.00 27.29 28.00 0.0M
2021-04-01 27.78 27.80 27.49 27.80 0.0M
2021-03-31 27.67 27.67 27.10 27.67 0.0M
2021-03-30 27.71 27.71 27.02 27.58 0.0M
2021-03-29 27.55 27.61 27.01 27.40 0.0M
2021-03-26 27.60 27.60 27.37 27.40 0.0M
2021-03-25 27.84 27.84 27.29 27.32 0.0M
2021-03-24 27.73 27.96 27.61 27.76 0.0M
2021-03-23 27.47 27.63 27.28 27.62 0.0M
2021-03-22 27.20 27.47 27.11 27.47 0.0M
2021-03-19 27.22 27.44 26.98 27.31 0.0M
2021-03-18 27.73 27.73 27.08 27.08 0.0M
2021-03-17 27.69 27.77 27.47 27.58 0.0M
2021-03-16 27.62 27.71 27.28 27.71 0.0M
2021-03-15 27.49 27.52 27.33 27.52 0.0M
2021-03-12 27.54 27.54 27.32 27.49 0.0M
2021-03-11 27.54 27.79 27.37 27.79 0.0M
2021-03-10 27.30 27.49 27.22 27.49 0.0M
2021-03-09 27.16 27.35 26.86 27.03 0.0M
2021-03-08 26.86 27.11 26.71 27.09 0.0M
2021-03-05 26.64 26.75 26.42 26.75 0.0M
2021-03-04 26.62 27.00 26.35 26.84 0.0M
2021-03-03 26.70 26.96 26.60 26.75 0.0M
2021-03-02 26.92 26.92 26.57 26.75 0.0M
2021-03-01 26.82 26.90 26.44 26.70 0.0M
2021-02-26 26.39 26.78 26.30 26.47 0.0M
2021-02-25 26.96 26.96 26.25 26.31 0.0M
2021-02-24 27.16 27.16 26.75 27.06 0.0M
2021-02-23 27.24 27.24 26.96 27.00 0.0M
2021-02-22 27.33 27.42 27.05 27.15 0.0M
2021-02-19 27.44 27.44 27.18 27.18 0.0M
2021-02-18 27.56 27.56 27.13 27.25 0.0M
2021-02-17 27.26 27.55 27.23 27.23 0.0M
2021-02-16 27.83 27.97 27.34 27.38 0.0M
2021-02-12 27.97 28.04 27.48 28.04 0.0M
2021-02-11 28.20 28.26 27.75 27.75 0.0M
2021-02-10 28.49 28.49 27.90 28.34 0.0M
2021-02-09 28.19 28.45 28.19 28.29 0.0M
2021-02-08 28.44 28.50 27.87 27.87 0.0M
2021-02-05 28.08 28.45 27.72 28.05 0.0M
2021-02-04 27.99 28.20 27.80 28.20 0.0M
2021-02-03 28.26 28.26 27.79 27.79 0.0M
2021-02-02 27.99 28.34 27.67 28.16 0.0M
2021-02-01 27.96 28.34 27.59 27.88 0.0M
2021-01-29 28.15 28.22 27.55 27.69 0.0M
2021-01-28 28.24 28.29 27.69 28.23 0.0M
2021-01-27 28.27 28.27 27.86 27.86 0.0M
2021-01-26 28.50 28.50 28.21 28.21 0.0M
2021-01-25 28.30 28.49 28.30 28.49 0.0M
2021-01-22 28.45 28.50 28.43 28.43 0.0M
2021-01-21 28.40 28.42 28.15 28.36 0.0M
2021-01-20 28.17 28.50 28.10 28.48 0.0M
2021-01-19 28.02 28.27 27.75 28.27 0.0M
2021-01-15 28.06 28.47 27.58 27.58 0.0M
2021-01-14 28.09 28.42 27.89 27.89 0.0M
2021-01-13 27.50 28.00 27.50 27.98 0.0M
2021-01-12 27.79 27.79 27.25 27.30 0.0M
2021-01-11 27.89 27.89 27.23 27.77 0.0M
2021-01-08 27.81 28.27 27.52 27.93 0.0M
2021-01-07 28.30 28.30 27.61 27.65 0.0M
2021-01-06 28.69 28.69 27.91 28.11 0.0M
2021-01-05 28.74 28.74 28.43 28.70 0.0M
2021-01-04 28.52 28.89 28.22 28.47 0.0M