Italia markets closed

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,10+2,46 (+2,09%)
Alla chiusura: 04:00PM EST
119,00 -1,10 (-0,92%)
Dopo ore: 05:11PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 2023117,55120,94117,35120,10120,102.953.382
06 feb 2023119,62120,06117,38117,64117,642.541.900
03 feb 2023118,79123,04117,75121,44121,443.205.400
03 feb 20230.6 Dividendo
02 feb 2023118,20123,09117,51121,82121,225.893.500
01 feb 2023113,00117,70111,93116,33115,766.732.300
31 gen 2023116,07119,02114,80119,00118,414.298.500
30 gen 2023116,44117,45115,00115,00114,434.310.700
27 gen 2023117,32119,44116,46117,58117,003.612.200
26 gen 2023116,50117,83114,53116,07115,504.884.000
25 gen 2023104,94116,68103,11116,09115,5210.490.300
24 gen 2023105,76108,89105,76106,51105,993.621.400
23 gen 2023104,29107,35103,80107,12106,593.567.400
20 gen 202399,05104,3498,88104,18103,674.136.700
19 gen 202397,3198,5794,0197,9197,435.115.500
18 gen 2023103,35104,64101,85101,90101,402.670.900
17 gen 2023103,00104,34102,37103,63103,123.493.400
13 gen 202399,41103,3698,63102,85102,343.229.300
12 gen 2023102,62102,8399,68101,02100,522.581.700
11 gen 202399,23102,6898,82101,79101,294.095.000
10 gen 202396,6098,5395,3598,5098,013.196.000
09 gen 202397,8499,4396,5897,4596,974.384.000
06 gen 202394,3297,7694,2197,0796,593.668.600
05 gen 202392,5094,3691,5393,9893,523.406.400
04 gen 202394,5697,9894,2395,8095,333.177.500
03 gen 202392,6695,6092,4192,9792,512.619.400
30 dic 202291,5193,0791,2492,9692,502.065.000
29 dic 202290,1292,8189,9392,6792,211.740.600
28 dic 202291,0791,9489,5489,7089,262.231.900
27 dic 202290,8391,4489,9190,7590,301.801.500
23 dic 202289,8190,7689,1190,6990,241.902.600
22 dic 202288,4589,5087,2289,4989,054.602.100
21 dic 202289,3390,3588,9289,7289,284.594.900
20 dic 202287,7788,9587,3188,3987,954.167.900
19 dic 202289,8390,4886,9887,8787,445.174.600
16 dic 202291,7592,7989,2290,1089,666.729.200
15 dic 202294,9895,4992,3093,8593,393.385.000
14 dic 202298,2499,3095,1896,6096,123.348.200
13 dic 2022101,31103,2297,8698,8698,373.411.800
12 dic 202294,9398,1194,2497,5297,042.809.800
09 dic 202293,1095,4193,1094,4193,951.992.800
08 dic 202293,7994,4992,5093,5893,122.786.000
07 dic 202293,4594,9792,7393,2392,772.913.900
06 dic 202295,1096,7292,7694,0393,573.408.800
05 dic 202296,3396,8994,0995,0294,553.462.400
02 dic 202298,15100,2597,5097,6997,212.915.600
01 dic 2022100,03102,0798,4699,3298,832.353.100
30 nov 2022102,15103,3798,50103,24102,733.160.300
29 nov 202299,81102,1699,28102,08101,581.490.000
28 nov 2022100,12101,2799,1399,5899,091.628.100
25 nov 2022101,14101,95100,90101,72101,22589.200
23 nov 2022101,09102,00100,15101,63101,131.284.400
22 nov 2022102,09103,53101,05101,55101,051.946.700
21 nov 202298,19101,4198,05101,31100,812.227.200
18 nov 2022101,14101,5998,2298,9698,472.773.300
17 nov 202299,68100,0197,5599,4498,952.923.900
16 nov 2022103,96104,23100,16101,76101,263.455.600
15 nov 2022109,51110,14103,34103,56103,055.862.100
14 nov 2022114,40115,53111,44111,57111,023.096.900
11 nov 2022114,83118,40114,26116,25115,684.476.200
10 nov 2022106,55114,12106,55113,42112,863.765.000
10 nov 20220.6 Dividendo
09 nov 2022104,32104,32101,39101,47100,371.751.500
08 nov 2022104,74106,41103,98105,54104,401.801.800
07 nov 2022103,74104,79101,84104,74103,612.452.400
04 nov 2022100,71102,72100,19102,53101,422.301.300
03 nov 2022100,96101,1098,3598,8297,752.622.500
02 nov 2022106,33107,66102,98103,21102,092.617.900
01 nov 2022107,49108,33106,00106,81105,661.907.500
31 ott 2022106,07107,09105,05106,02104,872.886.900
28 ott 202299,00107,4298,51107,10105,944.403.200
27 ott 2022103,14104,03101,53102,13101,033.468.900
26 ott 2022101,70103,56101,65101,92100,822.191.900
25 ott 202297,22102,3597,22101,58100,482.769.300
24 ott 202297,5798,5096,4397,5696,512.836.900
21 ott 202294,6296,2592,9496,2595,213.593.600
20 ott 202295,2097,7194,3394,9893,953.534.900
19 ott 202296,6797,8794,5895,2394,202.931.100
18 ott 2022100,00100,4198,0599,5998,512.309.400
17 ott 202298,2498,8596,3997,4796,421.878.500
14 ott 202298,9299,5995,2795,3994,362.866.300
13 ott 202292,7598,2590,7197,8296,762.806.700
12 ott 202293,8794,8292,9893,4992,481.860.000
11 ott 202292,3495,7992,1993,7692,752.486.800
10 ott 202294,5595,1292,6993,0592,041.717.600
07 ott 202295,2995,8593,3293,8792,862.958.100
06 ott 202297,7298,4696,1396,7395,682.302.100
05 ott 202297,4499,4396,8698,9497,872.515.000
04 ott 202297,7399,9797,4099,8798,793.165.800
03 ott 202294,1095,9491,9695,5794,542.158.100
30 set 202293,7994,6192,0292,1791,172.396.500
29 set 202293,3494,4791,9493,6892,672.463.100
28 set 202292,0795,6691,4295,0494,013.483.600
27 set 202292,9993,4590,2791,3990,402.736.000
26 set 202292,9594,6590,8591,3090,312.547.800
23 set 202293,7495,0092,1993,7892,772.544.300
22 set 202299,6299,9695,3595,4794,442.446.400
21 set 2022102,05103,4099,4099,4998,413.386.200
20 set 2022101,00101,6099,57101,37100,272.833.800
19 set 2022100,09102,8599,79102,48101,371.949.800
*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...