Dati storici Capital One Financial - COF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	137,75	149,9359	136,52	143,72	2.534.583	10,50	7,62%
1 Mese	141,82	149,9359	136,25	142,91	2.351.082	6,43	4,53%
3 Mesi	137,11	149,9359	129,685	138,75	2.614.063	11,14	8,12%
6 Mesi	90,71	149,9359	88,23	127,37	2.703.627	57,54	63,43%
1 Anno	96,49	149,9359	83,93	115,09	2.666.816	51,76	53,64%
3 Anni	137,00	177,95	83,93	124,98	2.847.471	11,25	8,21%
5 Anni	88,00	177,95	38,00	107,19	2.965.491	60,25	68,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	148,87	0,97	0,66%	147,14	149,60	146,76	3.961.619
24 Apr 2024	147,90	0,65	0,44%	147,08	149,9359	146,88	2.503.006
23 Apr 2024	147,25	4,34	3,04%	144,10	147,28	143,0901	2.875.531
20 Apr 2024	142,91	1,28	0,90%	142,26	145,19	142,26	2.530.832
19 Apr 2024	141,63	4,86	3,55%	137,99	143,66	137,77	3.001.230
18 Apr 2024	136,77	0,36	0,26%	137,75	138,57	136,52	1.762.314
17 Apr 2024	136,41	-2,77	-1,99%	138,30	138,605	136,25	2.206.372
16 Apr 2024	139,18	-0,44	-0,32%	141,80	142,425	138,15	2.862.685
13 Apr 2024	139,62	-0,72	-0,51%	138,18	139,66	137,86	2.530.440
12 Apr 2024	140,34	0,40	0,29%	140,12	141,37	137,6035	2.153.322
11 Apr 2024	139,94	-3,58	-2,49%	141,16	141,57	138,15	3.041.314
10 Apr 2024	143,52	-0,40	-0,28%	143,92	144,50	142,495	1.354.694
09 Apr 2024	143,92	0,40	0,28%	143,78	145,24	143,525	1.717.321
06 Apr 2024	143,52	1,39	0,98%	142,11	143,685	141,675	1.567.234
05 Apr 2024	142,13	-1,14	-0,80%	146,76	147,21	142,05	2.419.103
04 Apr 2024	143,27	-1,14	-0,79%	144,10	144,71	142,42	1.949.708
03 Apr 2024	144,41	-0,89	-0,61%	144,50	144,92	143,12	1.924.680
02 Apr 2024	145,30	-3,59	-2,41%	148,85	148,89	144,99	1.638.834
28 Mar 2024	148,89	4,38	3,03%	145,60	149,275	145,00	4.038.721
27 Mar 2024	144,51	3,68	2,61%	141,82	144,57	141,465	2.593.219
26 Mar 2024	140,83	0,28	0,20%	140,92	141,9299	140,66	1.729.869
25 Mar 2024	140,55	-0,61	-0,43%	140,15	141,955	140,00	2.390.702