Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
57.211,39 -1.502,60 (-2,56%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
Capital One Financial Corporation (0HT4.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:35PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 142,45 | 142,67 | 141,57 | 142,57 | 142,57 | 327 |
| 07 mag 2024 | 144,19 | 144,62 | 141,79 | 141,81 | 141,81 | 443 |
| 03 mag 2024 | 143,13 | 143,43 | 142,20 | 142,51 | 142,51 | 684 |
| 02 mag 2024 | 143,70 | 143,70 | 141,80 | 142,10 | 142,10 | 204 |
| 01 mag 2024 | 143,37 | 143,94 | 141,42 | 142,30 | 142,30 | 4.428 |
| 30 apr 2024 | 144,22 | 144,92 | 143,78 | 143,91 | 143,91 | 866 |
| 29 apr 2024 | 146,51 | 147,83 | 145,25 | 145,50 | 145,50 | 10.060 |
| 26 apr 2024 | 144,59 | 148,87 | 144,59 | 146,00 | 146,00 | 292 |
| 25 apr 2024 | 148,34 | 148,87 | 145,20 | 146,31 | 146,31 | 1.493 |
| 24 apr 2024 | 147,49 | 149,41 | 147,00 | 148,95 | 148,95 | 4.489 |
| 23 apr 2024 | 147,30 | 149,81 | 146,72 | 149,68 | 149,68 | 701 |
| 22 apr 2024 | 142,91 | 146,78 | 142,91 | 146,58 | 146,58 | 17.015 |
| 19 apr 2024 | 142,40 | 145,09 | 142,26 | 143,95 | 143,95 | 36.829 |
| 18 apr 2024 | 137,39 | 143,45 | 137,39 | 141,24 | 141,24 | 352 |
| 17 apr 2024 | 138,17 | 138,39 | 136,70 | 137,43 | 137,43 | 543 |
| 16 apr 2024 | 138,64 | 138,64 | 136,25 | 137,05 | 137,05 | 460 |
| 15 apr 2024 | 141,90 | 142,38 | 138,68 | 138,68 | 138,68 | 1.519 |
| 12 apr 2024 | 137,71 | 139,49 | 137,71 | 139,22 | 139,22 | 714 |
| 11 apr 2024 | 140,12 | 141,00 | 137,80 | 140,96 | 140,96 | 1.012 |
| 10 apr 2024 | 143,30 | 143,30 | 138,30 | 139,59 | 139,59 | 1.326 |
| 09 apr 2024 | 144,04 | 144,41 | 142,60 | 143,47 | 143,47 | 19.135 |
| 08 apr 2024 | 144,75 | 145,00 | 143,61 | 144,03 | 144,03 | 457 |
| 05 apr 2024 | 142,76 | 143,54 | 141,67 | 142,52 | 142,52 | 1.176 |
| 04 apr 2024 | 146,44 | 146,89 | 145,84 | 146,01 | 146,01 | 1.694 |
| 03 apr 2024 | 144,15 | 144,29 | 142,98 | 143,50 | 143,50 | 66 |
| 02 apr 2024 | 144,40 | 144,50 | 143,82 | 143,82 | 143,82 | 3.393 |
| 28 mar 2024 | 146,40 | 149,00 | 145,80 | 148,42 | 148,42 | 5.407 |
| 27 mar 2024 | 141,30 | 143,13 | 141,24 | 143,13 | 143,13 | 1.559 |
| 26 mar 2024 | 140,86 | 141,72 | 140,72 | 141,23 | 141,23 | 930 |
| 25 mar 2024 | 140,07 | 142,00 | 140,07 | 140,99 | 140,99 | 1.277 |
| 22 mar 2024 | 143,30 | 143,64 | 141,54 | 141,84 | 141,84 | 1.337 |
| 21 mar 2024 | 142,46 | 143,16 | 142,09 | 142,28 | 142,28 | 778 |
| 20 mar 2024 | 136,69 | 141,32 | 135,78 | 141,32 | 141,32 | 198 |
| 19 mar 2024 | 136,47 | 137,71 | 136,43 | 137,11 | 137,11 | 23.941 |
| 18 mar 2024 | 136,01 | 136,34 | 135,17 | 136,13 | 136,13 | 7.673 |
| 15 mar 2024 | 137,08 | 139,64 | 137,08 | 137,65 | 137,65 | 715 |
| 14 mar 2024 | 140,55 | 141,07 | 138,29 | 138,29 | 138,29 | 5.788 |
| 13 mar 2024 | 139,62 | 141,17 | 139,62 | 140,41 | 140,41 | 724 |
| 12 mar 2024 | 139,58 | 140,45 | 138,15 | 139,69 | 139,69 | 533 |
| 11 mar 2024 | 136,71 | 138,44 | 136,16 | 138,40 | 138,40 | 522 |
| 08 mar 2024 | 137,65 | 138,44 | 136,86 | 137,85 | 137,85 | 7.008 |
| 07 mar 2024 | 135,20 | 138,00 | 135,20 | 137,36 | 137,36 | 1.527 |
| 06 mar 2024 | 137,82 | 137,88 | 135,45 | 135,77 | 135,77 | 890 |
| 05 mar 2024 | 135,07 | 139,86 | 134,40 | 136,97 | 136,97 | 985 |
| 04 mar 2024 | 136,73 | 137,10 | 135,88 | 137,01 | 137,01 | 494 |
| 01 mar 2024 | 137,30 | 137,84 | 136,18 | 136,74 | 136,74 | 684 |
| 29 feb 2024 | 137,63 | 138,16 | 136,29 | 137,13 | 137,13 | 71 |
| 28 feb 2024 | 136,30 | 138,16 | 136,30 | 137,73 | 137,73 | 9.622 |
| 27 feb 2024 | 135,58 | 136,70 | 134,33 | 136,67 | 136,67 | 149.236 |
| 26 feb 2024 | 133,91 | 136,86 | 133,91 | 134,78 | 134,78 | 744 |
| 23 feb 2024 | 134,63 | 136,04 | 134,63 | 136,02 | 136,02 | 367 |
| 22 feb 2024 | 135,04 | 136,09 | 134,79 | 135,62 | 135,62 | 424 |
| 21 feb 2024 | 136,02 | 136,55 | 134,46 | 135,62 | 135,62 | 573 |
| 20 feb 2024 | 135,00 | 145,45 | 130,13 | 137,45 | 137,45 | 5.620 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 136,36 | 137,91 | 135,38 | 137,49 | 137,49 | 738 |
| 15 feb 2024 | 135,91 | 137,22 | 135,55 | 136,10 | 136,10 | 468 |
| 14 feb 2024 | 134,87 | 135,25 | 133,39 | 134,02 | 134,02 | 224 |
| 13 feb 2024 | 134,52 | 134,58 | 132,50 | 133,80 | 133,80 | 422 |
| 12 feb 2024 | 135,94 | 138,05 | 135,67 | 138,05 | 138,05 | 656 |
| 09 feb 2024 | 135,21 | 135,50 | 133,39 | 135,07 | 135,07 | 472 |
| 09 feb 2024 | 0.6 Dividendo | |||||
| 08 feb 2024 | 133,33 | 135,35 | 132,50 | 135,35 | 134,75 | 1.430 |
| 07 feb 2024 | 134,78 | 135,09 | 132,23 | 133,81 | 133,21 | 1.089 |
| 06 feb 2024 | 135,11 | 135,38 | 133,12 | 133,85 | 133,25 | 6.710 |
| 05 feb 2024 | 135,05 | 135,42 | 133,97 | 135,19 | 134,59 | 1.172 |
| 02 feb 2024 | 134,56 | 135,58 | 133,41 | 135,55 | 134,95 | 22.716 |
| 01 feb 2024 | 135,01 | 136,10 | 132,39 | 132,91 | 132,32 | 265 |
| 31 gen 2024 | 137,75 | 138,58 | 136,80 | 137,34 | 136,73 | 583 |
| 30 gen 2024 | 138,64 | 139,11 | 137,88 | 138,33 | 137,72 | 106 |
| 29 gen 2024 | 139,85 | 140,85 | 136,96 | 137,18 | 136,57 | 630 |
| 26 gen 2024 | 133,88 | 139,43 | 133,88 | 138,01 | 137,40 | 1.143 |
| 25 gen 2024 | 132,50 | 133,52 | 131,92 | 132,79 | 132,20 | 224 |
| 24 gen 2024 | 130,60 | 132,25 | 130,36 | 131,04 | 130,46 | 465 |
| 23 gen 2024 | 129,74 | 130,18 | 127,98 | 129,15 | 128,58 | 1.014 |
| 22 gen 2024 | 129,71 | 131,26 | 129,16 | 129,16 | 128,59 | 561 |
| 19 gen 2024 | 124,92 | 127,67 | 124,92 | 127,64 | 127,07 | 155.299 |
| 18 gen 2024 | 124,83 | 125,20 | 123,36 | 124,26 | 123,71 | 681 |
| 17 gen 2024 | 125,69 | 127,35 | 124,27 | 125,74 | 125,18 | 118 |
| 16 gen 2024 | 126,92 | 127,86 | 126,37 | 127,18 | 126,62 | 310 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 128,62 | 129,62 | 126,90 | 127,90 | 127,33 | 609 |
| 11 gen 2024 | 129,19 | 129,19 | 127,11 | 128,36 | 127,80 | 127 |
| 10 gen 2024 | 132,93 | 132,93 | 127,52 | 128,59 | 128,02 | 8.963 |
| 09 gen 2024 | 132,04 | 133,21 | 131,78 | 133,21 | 132,62 | 113 |
| 08 gen 2024 | 132,18 | 133,02 | 131,19 | 133,02 | 132,43 | 761 |
| 05 gen 2024 | 129,77 | 134,05 | 129,77 | 133,18 | 132,59 | 8.058 |
| 04 gen 2024 | 130,72 | 130,97 | 129,94 | 130,64 | 130,06 | 8.890 |
| 03 gen 2024 | 130,33 | 131,38 | 129,29 | 131,06 | 130,48 | 491 |
| 02 gen 2024 | 130,04 | 132,28 | 130,04 | 132,28 | 131,69 | 139 |
| 29 dic 2023 | 131,97 | 132,17 | 130,80 | 131,19 | 130,61 | 66 |
| 28 dic 2023 | 130,85 | 132,00 | 130,74 | 132,00 | 131,41 | 66 |
| 27 dic 2023 | 130,94 | 130,94 | 130,53 | 130,57 | 129,99 | 538 |
| 22 dic 2023 | 128,50 | 131,81 | 128,50 | 129,76 | 129,18 | 186 |
| 21 dic 2023 | 129,00 | 130,61 | 128,66 | 129,32 | 128,74 | 725 |
| 20 dic 2023 | 131,91 | 131,91 | 130,44 | 130,44 | 129,86 | 580 |
| 19 dic 2023 | 129,57 | 132,00 | 129,29 | 132,00 | 131,41 | 211 |
| 18 dic 2023 | 130,30 | 130,80 | 129,66 | 130,07 | 129,49 | 639 |
| 15 dic 2023 | 128,37 | 129,90 | 127,55 | 129,06 | 128,49 | 995 |
| 14 dic 2023 | 126,05 | 130,03 | 125,09 | 127,69 | 127,12 | 15.601 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.