Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,14-0,16 (-0,18%)
Al 02:47PM EDT. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202292,9993,4590,2791,1491,141.508.331
26 set 202292,9594,6590,8591,3091,302.547.800
23 set 202293,7495,0092,1993,7893,782.544.300
22 set 202299,6299,9695,3595,4795,472.446.400
21 set 2022102,05103,4099,4099,4999,493.386.200
20 set 2022101,00101,6099,57101,37101,372.833.800
19 set 2022100,09102,8599,79102,48102,481.949.800
16 set 2022101,56102,2199,42101,68101,685.629.200
15 set 2022100,94104,79100,86102,77102,773.272.100
14 set 2022101,54101,6298,53100,65100,653.350.100
13 set 2022105,93106,33100,84101,04101,043.118.600
12 set 2022109,68111,37109,15109,79109,792.208.600
09 set 2022107,49108,95106,97108,32108,321.725.800
08 set 2022103,85106,56102,37106,44106,442.182.200
07 set 2022101,69105,20101,69104,89104,892.402.700
06 set 2022104,64104,93101,12102,17102,172.253.700
02 set 2022106,72107,46103,65104,22104,221.857.700
01 set 2022105,31105,46102,26104,81104,812.016.600
31 ago 2022107,36107,93105,67105,82105,822.845.900
30 ago 2022107,97108,03105,99106,83106,831.542.600
29 ago 2022108,85108,93106,61107,20107,202.329.600
26 ago 2022114,00114,41109,68109,82109,822.212.200
25 ago 2022111,19113,68110,57113,66113,661.565.500
24 ago 2022109,85111,21108,84110,36110,361.662.700
23 ago 2022109,72111,33109,18109,81109,811.809.700
22 ago 2022109,84109,95107,89109,00109,002.271.500
19 ago 2022112,75113,11111,83112,21112,212.157.200
18 ago 2022113,79114,27112,81113,85113,851.699.300
17 ago 2022113,15114,25112,03113,61113,611.962.600
16 ago 2022113,51115,94112,68115,46115,462.191.600
15 ago 2022113,07114,19112,12113,66113,662.328.200
12 ago 2022116,34116,34114,56115,74115,741.594.600
11 ago 2022114,98116,55114,33115,27115,272.615.100
10 ago 2022109,08113,42108,50112,74112,743.480.200
09 ago 2022107,93108,02105,60106,38106,381.816.500
08 ago 2022107,00109,58106,96107,82107,822.890.700
05 ago 2022105,42107,06105,07106,33106,332.455.500
05 ago 20220.6 Dividendo
04 ago 2022107,46107,97106,11106,89106,293.323.200
03 ago 2022108,41109,53107,68109,06108,451.553.700
02 ago 2022108,84109,06106,85106,94106,342.209.400
01 ago 2022108,42110,02106,04109,73109,111.898.000
29 lug 2022107,93110,09107,60109,83109,212.366.100
28 lug 2022108,78109,34105,05107,71107,113.337.100
27 lug 2022107,54109,55106,45108,94108,332.613.300
26 lug 2022109,50110,41106,34106,36105,762.372.000
25 lug 2022109,70111,75107,87110,93110,312.435.900
22 lug 2022109,39111,88107,53108,93108,324.201.500
21 lug 2022113,20114,58111,46114,27113,633.507.800
20 lug 2022112,55114,94112,45114,76114,122.092.300
19 lug 2022110,43113,78110,12113,02112,392.490.500
18 lug 2022110,45113,25109,71110,49109,873.418.600
15 lug 2022106,52108,98104,38108,15107,544.156.600
14 lug 2022102,68104,46101,98103,45102,872.788.500
13 lug 2022104,95106,28102,80105,53104,942.064.600
12 lug 2022104,00109,12103,75107,04106,442.510.200
11 lug 2022107,37108,91106,86107,17106,571.784.200
08 lug 2022109,50110,41107,39108,61108,001.879.300
07 lug 2022108,05109,50106,88108,84108,232.517.100
06 lug 2022106,26107,68104,96106,04105,441.576.400
05 lug 2022103,68106,69102,49106,66106,061.890.100
01 lug 2022103,73107,53103,72106,82106,221.536.800
30 giu 2022103,00106,04101,57104,19103,612.177.900
29 giu 2022107,90108,02105,35105,61105,022.438.900
28 giu 2022111,58113,37108,19108,52107,911.692.700
27 giu 2022111,25111,25109,00109,60108,982.187.400
24 giu 2022105,43111,70105,31110,09109,474.053.700
23 giu 2022105,33105,66102,37104,21103,632.486.300
22 giu 2022104,70106,75104,32105,63105,042.311.200
21 giu 2022110,69111,31105,37106,46105,862.917.500
17 giu 2022104,26108,24103,02107,26106,6610.006.800
16 giu 2022104,83104,9498,54102,11101,544.951.500
15 giu 2022108,71109,58105,70108,17107,563.081.600
14 giu 2022108,11108,55105,54106,58105,982.054.200
13 giu 2022109,01110,91106,28107,01106,414.449.700
10 giu 2022115,84117,19111,44112,58111,953.779.300
09 giu 2022124,87125,05119,24119,34118,672.844.100
08 giu 2022126,60127,95124,33125,17124,472.043.400
07 giu 2022124,48128,61124,17128,23127,511.914.500
06 giu 2022125,26127,36123,49125,68124,971.758.100
03 giu 2022124,88125,74123,58124,05123,351.908.600
02 giu 2022125,73126,99123,79126,37125,662.070.400
01 giu 2022127,76128,53123,43124,96124,262.400.400
31 mag 2022124,96128,95124,71127,86127,143.758.000
27 mag 2022124,49126,46124,42126,46125,751.890.700
26 mag 2022121,96125,28121,50124,41123,711.898.200
25 mag 2022116,36121,11115,93120,22119,551.973.900
24 mag 2022117,19118,04113,75116,83116,172.568.500
23 mag 2022116,57119,92115,96118,80118,132.243.500
20 mag 2022115,10115,79110,29113,70113,062.586.600
19 mag 2022112,46114,95112,23113,33112,692.508.800
18 mag 2022118,12118,85114,03114,39113,752.942.400
17 mag 2022117,81120,98116,91120,41119,732.943.500
16 mag 2022115,83116,83112,68113,97113,332.427.400
13 mag 2022115,67118,37115,26116,46115,813.067.700
13 mag 20220.6 Dividendo
12 mag 2022116,00117,88111,58114,15112,913.952.000
11 mag 2022121,26124,59119,40119,59118,292.785.600
10 mag 2022123,87124,99117,49121,03119,722.981.800
09 mag 2022124,78126,46122,32123,22121,882.852.100
*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...