Dati storici Capital One Financial - COF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	185,88	186,065	173,96	179,18	2.879.100	-7,23	-3,89%
1 Mese	183,07	194,30	173,96	185,13	2.557.363	-4,42	-2,41%
3 Mesi	148,77	197,99	143,30	173,94	2.866.524	29,88	20,08%
6 Mesi	137,82	197,99	128,225	158,17	2.614.283	40,83	29,63%
1 Anno	131,68	197,99	123,23	148,25	2.537.516	46,97	35,67%
3 Anni	140,39	197,99	83,93	122,88	2.733.305	38,26	27,25%
5 Anni	104,09	197,99	38,00	113,80	3.015.363	74,56	71,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Dic 2024	178,65	2,99	1,70%	175,04	180,863	174,78	4.860.901
20 Dic 2024	175,66	1,22	0,70%	179,5375	180,24	174,29	4.005.735
19 Dic 2024	174,44	-6,74	-3,72%	181,17	182,685	173,96	3.175.974
18 Dic 2024	181,18	-3,93	-2,12%	183,00	184,30	181,07	2.967.258
17 Dic 2024	185,11	0,58	0,31%	183,95	185,31	182,97	2.073.536
14 Dic 2024	184,53	-0,22	-0,12%	185,59	186,065	183,67	2.030.136
13 Dic 2024	184,75	-1,30	-0,70%	185,96	186,65	184,17	2.171.692
12 Dic 2024	186,05	2,12	1,15%	184,045	186,75	182,876	2.775.341
11 Dic 2024	183,93	-0,79	-0,43%	184,34	185,3757	182,85	2.956.686
10 Dic 2024	184,72	-3,24	-1,72%	187,025	188,73	184,60	3.135.951
07 Dic 2024	187,96	2,39	1,29%	186,90	188,22	186,00	2.682.610
06 Dic 2024	185,57	0,07	0,04%	185,84	186,56	184,365	1.702.134
05 Dic 2024	185,50	-1,56	-0,83%	186,00	187,36	185,00	1.761.831
04 Dic 2024	187,06	-0,46	-0,25%	188,78	189,47	186,58	2.333.394
03 Dic 2024	187,52	-4,49	-2,34%	192,69	192,99	187,32	2.467.349
29 Nov 2024	192,01	0,72	0,38%	193,75	194,30	191,87	1.107.451
28 Nov 2024	191,29	-0,16	-0,08%	192,30	193,56	190,23	1.559.488
27 Nov 2024	191,45	-0,44	-0,23%	192,00	192,215	189,30	2.301.924
26 Nov 2024	191,89	4,83	2,58%	189,73	193,58	188,03	4.840.936
23 Nov 2024	187,06	4,42	2,42%	184,08	187,57	184,03	2.027.902
22 Nov 2024	182,64	1,95	1,08%	181,145	184,102	180,76	3.608.348