Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,91+1,28 (+0,90%)
Alla chiusura: 04:00PM EDT
142,89 -0,02 (-0,01%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024142,26145,19142,64142,91142,912.530.366
18 apr 2024137,99143,66137,99141,63141,633.001.200
17 apr 2024137,75138,57136,52136,77136,771.762.300
16 apr 2024138,30138,60136,25136,41136,412.206.300
15 apr 2024141,80142,43138,15139,18139,182.862.700
12 apr 2024138,18139,66137,86139,62139,622.530.400
11 apr 2024140,12141,37137,60140,34140,342.153.300
10 apr 2024141,16141,57138,15139,94139,943.041.300
09 apr 2024144,12144,50142,50143,52143,521.354.700
08 apr 2024143,78145,24143,53143,92143,921.717.300
05 apr 2024142,11143,69141,68143,52143,521.567.200
04 apr 2024146,76147,21142,05142,13142,132.419.100
03 apr 2024144,10144,71142,42143,27143,271.949.700
02 apr 2024144,50144,92143,12144,41144,411.924.700
01 apr 2024148,85148,89144,99145,30145,301.638.800
28 mar 2024145,60149,28145,00148,89148,894.039.500
27 mar 2024141,82144,57141,47144,51144,512.593.100
26 mar 2024140,92141,93140,66140,83140,831.729.900
25 mar 2024140,15141,96140,00140,55140,552.376.300
22 mar 2024143,30143,67141,08141,16141,161.847.400
21 mar 2024142,67143,99142,03143,18143,182.401.500
20 mar 2024136,46141,80135,89141,77141,772.341.000
19 mar 2024136,57137,91136,25136,85136,852.282.100
18 mar 2024136,00136,84135,13136,27136,272.799.200
15 mar 2024137,10139,91135,34135,55135,554.262.000
14 mar 2024140,29141,14138,20139,43139,432.248.400
13 mar 2024140,47141,17139,78140,61140,611.974.800
12 mar 2024139,00140,47138,16140,27140,272.262.900
11 mar 2024136,97138,59135,96138,46138,462.001.100
08 mar 2024138,00138,92136,76137,23137,231.960.000
07 mar 2024136,50138,18136,35137,65137,651.594.000
06 mar 2024137,69138,10135,08135,74135,742.182.400
05 mar 2024134,60139,95134,60137,56137,563.313.700
04 mar 2024136,34137,31135,80135,99135,992.589.600
01 mar 2024137,72137,91135,94136,77136,772.251.800
29 feb 2024138,42138,42136,16137,61137,613.643.500
28 feb 2024136,33138,31136,25137,62137,622.947.300
27 feb 2024135,31137,07134,21136,82136,823.131.000
26 feb 2024134,97136,99134,39134,49134,492.172.600
23 feb 2024135,39136,54134,35135,52135,523.092.500
22 feb 2024134,75136,28134,32134,56134,564.344.100
21 feb 2024136,06136,75134,07135,01135,016.491.400
20 feb 2024130,83138,95129,69137,39137,3916.526.500
16 feb 2024136,01138,01135,13137,23137,231.626.700
15 feb 2024135,77137,21135,38136,36136,361.527.000
14 feb 2024134,95135,21133,27135,11135,111.271.900
13 feb 2024135,14135,14132,39133,53133,532.133.200
12 feb 2024135,60138,03134,82137,48137,481.522.300
09 feb 2024135,11135,50133,35135,17135,171.353.500
09 feb 20240.6 Dividendo
08 feb 2024133,89135,53132,50135,38134,781.567.500
07 feb 2024134,85135,13132,31133,97133,381.445.600
06 feb 2024134,78135,45133,03134,35133,751.567.500
05 feb 2024135,02135,72133,90135,24134,641.810.200
02 feb 2024134,04137,25133,03136,48135,882.128.100
01 feb 2024135,36136,59132,15134,56133,962.016.800
31 gen 2024137,11138,63135,00135,32134,722.192.200
30 gen 2024138,37139,19137,97138,61138,001.777.800
29 gen 2024139,64140,86136,95138,48137,872.656.400
26 gen 2024132,55139,48132,55138,72138,115.350.300
25 gen 2024132,34134,00131,81132,55131,964.207.400
24 gen 2024130,59132,30130,05131,09130,512.583.100
23 gen 2024130,18130,30129,09129,76129,182.163.800
22 gen 2024128,85131,50128,56129,68129,113.726.200
19 gen 2024125,85128,49124,74127,98127,412.981.400
18 gen 2024124,92125,51123,23124,92124,372.919.900
17 gen 2024125,54127,57125,13126,08125,522.384.500
16 gen 2024126,90128,03126,07127,52126,952.762.600
12 gen 2024128,62129,34126,73127,70127,132.288.600
11 gen 2024128,92128,92126,74128,34127,772.008.100
10 gen 2024131,28131,54127,41128,94128,373.669.300
09 gen 2024131,99133,47131,25132,93132,342.599.900
08 gen 2024131,45133,81130,79133,71133,122.624.700
05 gen 2024129,44134,26129,01132,42131,833.511.500
04 gen 2024130,24131,33129,27129,77129,192.605.600
03 gen 2024130,81131,64129,01130,72130,142.505.100
02 gen 2024130,60132,33129,89132,11131,522.176.600
29 dic 2023131,81132,50130,65131,12130,541.384.600
28 dic 2023131,13132,27130,80132,02131,431.198.100
27 dic 2023130,94131,28130,00131,15130,571.007.400
26 dic 2023129,74130,82129,23130,73130,15864.000
22 dic 2023130,15131,36129,19129,74129,171.371.500
21 dic 2023128,89130,63128,63129,64129,073.203.200
20 dic 2023131,68132,14127,73127,73127,162.780.400
19 dic 2023129,57132,06129,22131,52130,942.663.200
18 dic 2023130,08130,87129,60129,98129,402.630.700
15 dic 2023128,37129,95127,50129,68129,115.016.500
14 dic 2023126,77130,15126,68129,20128,636.375.700
13 dic 2023121,00125,21120,07125,09124,543.871.200
12 dic 2023118,52121,06118,52120,29119,763.666.200
11 dic 2023117,73119,67117,13118,81118,283.138.200
08 dic 2023115,50118,55114,89118,09117,573.024.900
07 dic 2023114,06115,93113,42115,38114,873.675.000
06 dic 2023117,27118,09113,49113,77113,272.480.000
05 dic 2023114,44116,31113,67115,32114,813.572.400
04 dic 2023112,99116,02112,64114,94114,433.594.000
01 dic 2023111,34115,14111,34113,93113,433.421.900
30 nov 2023110,80111,97110,18111,66111,172.439.300
29 nov 2023109,18111,56109,18110,13109,642.087.500
28 nov 2023106,37109,05106,14108,58108,101.874.500
*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...