Italia markets open in 1 hour 27 minutes

Capital One Financial Corporation (COF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
72,07-1,99 (-2,69%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 ott 202071,7973,6071,5272,0772,073.697.000
27 ott 202074,7774,9973,6974,0674,063.023.900
26 ott 202076,6376,7774,1974,9574,955.111.900
23 ott 202080,4881,0076,8277,9977,997.614.000
22 ott 202074,7177,4774,5776,7576,7510.451.100
21 ott 202076,9177,2073,6773,7273,725.700.800
20 ott 202077,9079,0977,1577,2777,272.515.700
19 ott 202079,7779,8977,0977,1277,122.048.500
16 ott 202079,1679,8878,5179,2279,223.590.300
15 ott 202077,5878,7076,8378,5578,552.878.800
14 ott 202079,6980,2278,5678,6678,661.589.800
13 ott 202079,3880,6778,8779,5479,541.978.100
12 ott 202079,8181,0779,3180,4180,412.056.100
09 ott 202081,2581,6779,2179,8879,881.733.500
08 ott 202078,5980,3977,5680,2880,282.039.400
07 ott 202076,8778,7976,8778,2478,242.747.800
06 ott 202079,0079,9875,2375,6375,632.874.200
05 ott 202076,2678,2175,6978,0478,043.036.800
02 ott 202071,5375,6871,0374,9474,942.693.600
01 ott 202072,9875,3171,3172,9372,932.798.000
30 set 202070,9973,5470,7371,8671,862.757.600
29 set 202071,1971,6469,7570,4570,452.150.600
28 set 202071,1572,3869,9771,3371,331.714.300
25 set 202067,2269,8367,0869,3669,361.991.300
24 set 202068,1469,3766,4668,1068,103.324.200
23 set 202070,2571,2968,0068,1368,134.409.000
22 set 202071,2972,2668,5569,9669,963.187.700
21 set 202072,8773,4670,8471,6571,653.954.400
18 set 202075,7676,8475,0175,7975,793.047.900
17 set 202074,7677,5074,3875,9875,983.189.800
16 set 202073,4576,8672,2176,1776,173.693.600
15 set 202074,4374,7472,6873,3073,302.671.900
14 set 202071,8875,0871,7274,6474,643.557.400
11 set 202069,5171,2568,9771,0571,052.212.700
10 set 202071,2072,5569,2969,4269,422.626.500
09 set 202071,3071,3069,7970,5770,572.574.700
08 set 202072,3672,5370,3170,3670,363.374.000
04 set 202072,3574,4871,4473,9973,995.011.600
03 set 202070,0071,8869,0569,9269,922.313.700
02 set 202068,4069,7568,1669,3769,371.470.200
01 set 202067,9269,4567,5068,5868,581.523.700
31 ago 202070,9871,1368,9569,0369,033.043.800
28 ago 202070,0571,2169,5271,1371,133.582.600
27 ago 202066,1969,9566,1469,6169,613.898.000
26 ago 202066,9167,1265,7466,2866,281.792.000
25 ago 202068,3569,0666,3766,9166,911.966.200
24 ago 202064,1967,4463,9367,3667,362.615.200
21 ago 202064,2964,8163,3963,8063,801.609.700
20 ago 202064,5364,8263,8164,2764,272.544.400
19 ago 202065,5966,8765,0665,7065,702.495.800
18 ago 202067,1467,1465,3265,4765,472.732.200
17 ago 202069,2869,4466,7766,7966,792.911.100
14 ago 202067,1869,9666,3669,4769,472.956.900
13 ago 202067,2468,5866,8067,6467,642.965.300
12 ago 202071,0071,9067,0268,1568,152.595.300
11 ago 202069,5971,8869,3769,6369,633.146.100
10 ago 202066,1067,9466,0067,4167,412.711.100
07 ago 202062,9266,0462,2665,7565,753.832.600
07 ago 20200.1 Dividendo
06 ago 202064,0165,3163,3163,5563,452.880.600
05 ago 202063,9864,8863,4564,6764,572.172.900
04 ago 202063,2063,7462,6563,2463,141.828.500
03 ago 202063,9364,5163,2063,4963,391.792.200
31 lug 202064,7964,7962,7563,8063,701.992.200
30 lug 202064,5265,2163,4464,8464,741.915.900
29 lug 202064,1266,4163,6466,3866,281.800.600
28 lug 202065,0265,8163,9664,1064,003.132.300
27 lug 202064,4865,9863,0665,7465,643.736.600
24 lug 202065,4165,7864,7265,0664,962.194.800
23 lug 202063,6566,0463,3665,4065,304.594.600
22 lug 202060,4964,9660,3064,0563,9510.854.700
21 lug 202061,5163,0661,2062,8762,774.422.000
20 lug 202061,4261,9960,4760,8460,743.063.200
17 lug 202063,3663,3961,6661,9961,892.485.400
16 lug 202062,7664,5462,4163,3663,262.960.300
15 lug 202062,4163,8161,5863,6863,583.185.300
14 lug 202061,1761,9660,0660,6860,584.071.400
13 lug 202061,5863,1159,7661,5661,463.808.500
10 lug 202058,1860,8457,8760,8060,703.138.000
09 lug 202060,9961,2057,3058,3558,264.076.400
08 lug 202059,7661,4659,2061,3961,293.087.700
07 lug 202061,9161,9159,7459,9159,823.036.000
06 lug 202063,0863,5461,5962,6562,552.644.800
02 lug 202062,2763,2560,7261,1561,053.376.200
01 lug 202062,8564,2560,1760,7060,603.404.500
30 giu 202062,0863,3761,6562,5962,494.061.400
29 giu 202061,8462,9860,7662,3862,283.461.800
26 giu 202065,5465,5460,8461,1661,068.718.700
25 giu 202064,8667,3964,0467,0466,934.257.400
24 giu 202068,4468,4464,9965,4665,363.728.800
23 giu 202069,5770,1968,8369,5769,462.367.100
22 giu 202068,5870,1567,9068,3068,193.798.300
19 giu 202071,6871,6867,3168,0767,966.015.800
18 giu 202070,4771,6769,4269,9869,873.581.900
17 giu 202073,5873,9571,2271,4771,362.950.800
16 giu 202075,0875,3670,4273,6073,485.360.100
15 giu 202066,5072,2066,1571,1771,064.043.200
12 giu 202070,2670,7067,0870,6370,525.170.100
11 giu 202066,7170,1666,0266,1266,026.429.500
10 giu 202077,8378,3871,8071,8071,697.791.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...