Capital One Financial Corporation

COF
144,51
0,00 (0,00%)
Pre Mercato
Ultimo aggiornamento: 10:17:19
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Performance storiche

Periodo † Apert. Max Min VWAP Med. Vol. Giorn. Var %
1 Sett.142,74144,57140,00142,212.192.5011,771,24%
1 Mese138,42144,57134,60138,712.417.6206,094,40%
3 Mesi129,55144,57123,23135,292.792.74114,9611,55%
6 Mesi95,45144,5788,23121,562.679.57149,0651,40%
1 Anno91,62144,5783,93112,242.679.66352,8957,73%
3 Anni127,66177,9583,93124,912.848.25416,8513,20%
5 Anni80,33177,9538,00106,612.962.32564,1879,90%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
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
22 Mar 2024 141,16 -2,02 -1,41% 143,30 143,665 141,08 1.847.206
21 Mar 2024 143,18 1,41 0,99% 142,74 143,99 142,03 2.401.509
20 Mar 2024 141,77 4,92 3,60% 136,46 141,80 135,89 2.340.312
19 Mar 2024 136,85 0,58 0,43% 136,52 137,91 136,2529 2.281.501
18 Mar 2024 136,27 0,72 0,53% 136,00 136,84 135,13 2.799.245
15 Mar 2024 135,55 -3,88 -2,78% 137,80 139,8188 135,34 3.951.708
14 Mar 2024 139,43 -1,18 -0,84% 140,29 141,14 138,20 2.248.454
13 Mar 2024 140,61 0,34 0,24% 140,47 141,17 139,775 1.974.836
12 Mar 2024 140,27 1,81 1,31% 139,00 140,4688 138,155 2.262.721
11 Mar 2024 138,46 1,23 0,90% 136,97 138,59 135,96 2.001.051
09 Mar 2024 137,23 -0,42 -0,31% 138,00 138,92 136,76 1.960.018
08 Mar 2024 137,65 1,91 1,41% 136,50 138,18 136,35 1.594.000
07 Mar 2024 135,74 -1,82 -1,32% 137,69 138,10 135,08 2.179.868
06 Mar 2024 137,56 1,57 1,15% 134,60 139,95 134,60 3.313.737
05 Mar 2024 135,99 -0,78 -0,57% 136,34 137,31 135,80 2.587.552
02 Mar 2024 136,77 -0,84 -0,61% 137,72 137,91 135,94 2.251.783
01 Mar 2024 137,61 -0,01 -0,01% 138,42 138,42 136,16 3.643.113
29 Feb 2024 137,62 0,80 0,58% 136,33 138,31 136,25 2.947.343

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network