Capital One Financial Corporation

COF
146,325
1,82 (1,26%)
Ultimo aggiornamento: 15:06:22
Dati in Delay di 15 minuti
Borsa: NYSE
Tipo: Azione
Valuta: USD

Serie storiche

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
28 Feb 2024 136,82 2,33 1,73% 135,31 137,075 134,21 3.131.005
27 Feb 2024 134,49 -1,03 -0,76% 135,05 136,99 134,39 2.172.522
24 Feb 2024 135,52 0,96 0,71% 135,39 136,543 134,35 3.091.804
23 Feb 2024 134,56 -0,45 -0,33% 134,75 136,28 134,32 4.344.217
22 Feb 2024 135,01 -2,38 -1,73% 136,33 136,75 134,07 6.490.578
21 Feb 2024 137,39 0,16 0,12% 130,83 138,95 129,685 16.525.543
17 Feb 2024 137,23 0,87 0,64% 136,01 138,01 135,13 1.626.696
16 Feb 2024 136,36 1,25 0,93% 135,77 137,21 135,375 1.526.907
15 Feb 2024 135,11 1,58 1,18% 134,95 135,21 133,27 1.271.788
14 Feb 2024 133,53 -3,95 -2,87% 134,325 134,65 132,39 2.091.457
13 Feb 2024 137,48 2,31 1,71% 135,60 138,03 134,8196 1.522.090
10 Feb 2024 135,17 -0,21 -0,16% 135,11 135,50 133,35 1.353.522
09 Feb 2024 135,38 1,41 1,05% 133,89 135,53 132,50 1.578.272
08 Feb 2024 133,97 -0,38 -0,28% 134,85 135,13 132,31 1.445.808
07 Feb 2024 134,35 -0,89 -0,66% 134,78 135,45 133,03 1.564.955
06 Feb 2024 135,24 -1,24 -0,91% 135,02 135,7207 133,90 1.810.204
03 Feb 2024 136,48 1,92 1,43% 134,04 137,25 133,025 2.128.070
02 Feb 2024 134,56 -0,76 -0,56% 135,36 136,59 132,15 2.016.879
01 Feb 2024 135,32 -3,29 -2,37% 137,11 138,63 135,00 2.192.222
31 Gen 2024 138,61 0,13 0,09% 138,17 139,19 137,97 1.773.915
30 Gen 2024 138,48 -0,24 -0,17% 139,64 140,86 136,95 2.656.461
27 Gen 2024 138,72 6,17 4,65% 133,10 139,475 132,55 5.350.280
26 Gen 2024 132,55 1,46 1,11% 132,34 134,00 131,81 4.205.720
25 Gen 2024 131,09 1,33 1,02% 130,59 132,30 130,0501 2.572.733
24 Gen 2024 129,76 0,08 0,06% 130,18 130,30 129,09 2.163.830
23 Gen 2024 129,68 1,70 1,33% 128,85 131,50 128,56 3.722.020
20 Gen 2024 127,98 3,06 2,45% 125,85 128,49 124,74 2.976.906
19 Gen 2024 124,92 -1,16 -0,92% 124,92 125,51 123,23 2.919.888
18 Gen 2024 126,08 -1,44 -1,13% 125,54 127,57 125,13 2.383.588
17 Gen 2024 127,52 -0,18 -0,14% 127,00 128,03 126,07 2.762.676
13 Gen 2024 127,70 -0,64 -0,50% 128,62 129,34 126,73 2.288.604
12 Gen 2024 128,34 -0,60 -0,47% 128,92 128,94 126,74 2.008.210
11 Gen 2024 128,94 -3,99 -3,00% 131,28 131,535 127,41 3.668.778
10 Gen 2024 132,93 -0,78 -0,58% 131,99 133,47 131,25 2.599.988
09 Gen 2024 133,71 1,29 0,97% 131,45 133,81 130,79 2.624.421
06 Gen 2024 132,42 2,65 2,04% 129,44 134,26 129,01 3.511.081
05 Gen 2024 129,77 -0,95 -0,73% 129,55 131,33 129,27 2.605.620
04 Gen 2024 130,72 -1,39 -1,05% 130,81 131,64 129,015 2.505.148
03 Gen 2024 132,11 0,99 0,76% 130,60 132,33 129,89 2.176.593
30 Dic 2023 131,12 -0,90 -0,68% 131,81 132,50 130,6451 1.384.680

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network