Italia markets open in 8 hours 29 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
138,41-0,58 (-0,42%)
Alla chiusura: 04:00PM EDT
139,15 +0,74 (+0,53%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024139,12139,47137,50138,41138,411.680.200
11 lug 2024137,05139,07136,56138,99138,991.803.800
10 lug 2024136,19137,00135,41136,61136,611.665.900
09 lug 2024135,81138,93135,36136,99136,992.575.900
08 lug 2024137,22138,06135,50135,81135,812.298.600
05 lug 2024138,38138,74135,88136,00136,002.622.600
03 lug 2024140,27140,67138,00138,42138,421.805.400
02 lug 2024139,64140,52138,73140,48140,482.020.000
01 lug 2024138,80141,80138,45139,70139,703.081.200
28 giu 2024135,39138,79134,66138,45138,454.959.900
27 giu 2024136,03136,24132,92134,03134,033.535.000
26 giu 2024133,71136,94133,08136,77136,772.834.100
25 giu 2024137,15137,65134,76134,86134,861.744.100
24 giu 2024137,04139,11135,63137,68137,681.749.000
21 giu 2024137,00137,77135,21136,77136,773.152.700
20 giu 2024137,82138,15135,84138,13138,131.811.800
18 giu 2024137,01138,21136,77137,34137,341.399.600
17 giu 2024133,79137,35133,50137,10137,102.054.500
14 giu 2024134,03135,25133,30133,70133,702.613.000
13 giu 2024136,31136,68134,29135,09135,091.895.900
12 giu 2024137,28138,99136,17137,10137,102.240.500
11 giu 2024140,16140,40134,55135,14135,142.436.100
10 giu 2024138,81141,18138,32140,90140,902.544.200
07 giu 2024135,69141,00135,29139,80139,802.835.900
06 giu 2024136,57138,62135,87136,37136,372.383.900
05 giu 2024134,82135,68133,54135,48135,482.226.500
04 giu 2024135,47136,55133,71134,48134,481.942.700
03 giu 2024137,43138,00134,89137,12137,122.002.600
31 mag 2024136,51137,76136,22137,63137,634.432.500
30 mag 2024136,24136,87135,12136,18136,181.707.000
29 mag 2024134,82136,19133,70135,65135,651.615.900
28 mag 2024137,74138,11136,23136,62136,621.659.900
24 mag 2024138,05139,24137,44137,62137,621.571.500
23 mag 2024139,64139,64136,21137,49137,492.788.700
22 mag 2024139,97141,59139,23139,43139,431.715.500
21 mag 2024140,27141,02139,95140,42140,421.948.200
20 mag 2024141,81142,03140,10140,62140,621.340.700
17 mag 2024142,15142,23140,85141,81141,811.380.000
16 mag 2024144,40144,97140,41141,05141,053.111.200
15 mag 2024144,04145,38143,54144,35144,352.064.800
14 mag 2024143,04143,75142,14143,08143,081.680.200
13 mag 2024143,88144,24141,91142,20142,201.058.400
10 mag 2024142,25143,15142,02142,56142,561.322.500
10 mag 20240.6 Dividendo
09 mag 2024142,66143,46141,94142,49141,891.583.100
08 mag 2024142,09143,22141,52142,83142,231.269.000
07 mag 2024144,19144,62141,61142,56141,961.927.000
06 mag 2024143,43144,60142,83143,33142,731.493.600
03 mag 2024143,18143,43142,03142,41141,811.638.200
02 mag 2024143,19143,44141,46141,81141,212.105.900
01 mag 2024143,00143,82141,15141,64141,041.948.200
30 apr 2024144,37145,03143,34143,43142,832.038.100
29 apr 2024146,83147,27144,79145,50144,892.169.400
26 apr 2024145,16148,98144,70146,21145,594.328.700
25 apr 2024148,34149,00144,93145,97145,363.757.700
24 apr 2024147,14149,60146,76148,87148,243.961.800
23 apr 2024147,08149,94146,88147,90147,282.503.200
22 apr 2024144,10147,28143,09147,25146,632.875.500
19 apr 2024142,26145,19142,26142,91142,312.530.400
18 apr 2024137,99143,66137,99141,63141,033.001.200
17 apr 2024137,75138,57136,52136,77136,191.762.300
16 apr 2024138,30138,60136,25136,41135,842.206.300
15 apr 2024141,80142,43138,15139,18138,592.862.700
12 apr 2024138,18139,66137,86139,62139,032.530.400
11 apr 2024140,12141,37137,60140,34139,752.153.300
10 apr 2024141,16141,57138,15139,94139,353.041.300
09 apr 2024144,12144,50142,50143,52142,921.354.700
08 apr 2024143,78145,24143,53143,92143,311.717.300
05 apr 2024142,11143,69141,68143,52142,921.567.200
04 apr 2024146,76147,21142,05142,13141,532.419.100
03 apr 2024144,10144,71142,42143,27142,671.949.700
02 apr 2024144,50144,92143,12144,41143,801.924.700
01 apr 2024148,85148,89144,99145,30144,691.638.800
28 mar 2024145,60149,28145,00148,89148,264.039.500
27 mar 2024141,82144,57141,47144,51143,902.593.100
26 mar 2024140,92141,93140,66140,83140,241.729.900
25 mar 2024140,15141,96140,00140,55139,962.376.300
22 mar 2024143,30143,67141,08141,16140,571.847.400
21 mar 2024142,67143,99142,03143,18142,582.401.500
20 mar 2024136,46141,80135,89141,77141,172.341.000
19 mar 2024136,57137,91136,25136,85136,272.282.100
18 mar 2024136,00136,84135,13136,27135,702.799.200
15 mar 2024137,10139,91135,34135,55134,984.262.000
14 mar 2024140,29141,14138,20139,43138,842.248.400
13 mar 2024140,47141,17139,78140,61140,021.974.800
12 mar 2024139,00140,47138,16140,27139,682.262.900
11 mar 2024136,97138,59135,96138,46137,882.001.100
08 mar 2024138,00138,92136,76137,23136,651.960.000
07 mar 2024136,50138,18136,35137,65137,071.594.000
06 mar 2024137,69138,10135,08135,74135,172.182.400
05 mar 2024134,60139,95134,60137,56136,983.313.700
04 mar 2024136,34137,31135,80135,99135,422.589.600
01 mar 2024137,72137,91135,94136,77136,192.251.800
29 feb 2024138,42138,42136,16137,61137,033.643.500
28 feb 2024136,33138,31136,25137,62137,042.947.300
27 feb 2024135,31137,07134,21136,82136,243.131.000
26 feb 2024134,97136,99134,39134,49133,922.172.600
23 feb 2024135,39136,54134,35135,52134,953.092.500
22 feb 2024134,75136,28134,32134,56133,994.344.100
21 feb 2024136,06136,75134,07135,01134,446.491.400
*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...