Italia markets close in 3 hours 33 minutes

Capital One Financial Corporation (COF)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,33-1,06 (-0,93%)
Alla chiusura: 04:00PM EDT
113,33 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 mag 2022112,46114,95112,23113,33113,332.508.800
18 mag 2022118,12118,85114,03114,39114,392.942.400
17 mag 2022117,81120,98116,91120,41120,412.943.500
16 mag 2022115,83116,83112,68113,97113,972.427.400
13 mag 2022115,67118,37115,26116,46116,463.067.700
13 mag 20220.6 Dividendo
12 mag 2022116,00117,88111,58114,15113,553.952.000
11 mag 2022121,26124,59119,40119,59118,962.785.600
10 mag 2022123,87124,99117,49121,03120,392.981.800
09 mag 2022124,78126,46122,32123,22122,572.852.100
06 mag 2022129,85130,29125,69127,04126,372.434.200
05 mag 2022132,00133,41129,02130,33129,642.605.000
04 mag 2022128,72134,46128,22134,30133,592.266.500
03 mag 2022127,51130,29126,27128,65127,972.096.000
02 mag 2022125,54126,85123,75126,64125,972.266.200
29 apr 2022128,85131,00124,36124,62123,962.806.300
28 apr 2022125,77130,51125,13129,38128,703.265.200
27 apr 2022120,98126,56119,88124,35123,705.465.100
26 apr 2022133,63136,29132,14132,23131,532.764.100
25 apr 2022133,92136,85131,25136,46135,742.573.800
22 apr 2022139,22139,50135,07135,28134,572.458.600
21 apr 2022143,13144,73139,63139,98139,241.925.300
20 apr 2022142,73144,24141,05141,85141,102.035.700
19 apr 2022138,09142,35138,09141,59140,853.119.200
18 apr 2022132,23139,13132,00137,98137,252.731.300
14 apr 2022132,73134,46132,18132,59131,892.289.100
13 apr 2022130,48132,97130,31132,62131,921.704.100
12 apr 2022130,91135,00130,63132,23131,532.026.100
11 apr 2022131,95133,95130,94131,23130,541.858.000
08 apr 2022130,41132,64129,68131,76131,072.597.200
07 apr 2022130,04132,74126,83129,31128,634.729.800
06 apr 2022130,22131,04128,67129,28128,603.611.400
05 apr 2022130,94132,35130,07130,42129,732.333.500
04 apr 2022130,97132,87129,23131,67130,982.230.200
01 apr 2022133,02134,05130,06130,89130,202.829.600
31 mar 2022133,92136,14131,29131,29130,603.273.000
30 mar 2022135,70137,32133,56134,47133,762.795.600
29 mar 2022136,29137,86135,02135,69134,982.236.600
28 mar 2022134,95134,95131,12133,25132,552.747.600
25 mar 2022136,09136,85134,66135,88135,172.240.600
24 mar 2022135,21135,70133,28135,07134,361.883.800
23 mar 2022136,77137,94132,88133,99133,291.994.700
22 mar 2022136,36140,70135,91138,17137,442.964.500
21 mar 2022138,20138,89133,26134,44133,734.071.300
18 mar 2022134,03138,52134,03138,21137,486.579.300
17 mar 2022132,07137,56131,16137,55136,833.154.000
16 mar 2022136,99141,20134,73137,84137,123.376.800
15 mar 2022133,73136,79132,85134,27133,562.853.300
14 mar 2022132,95136,38132,40133,67132,973.001.400
11 mar 2022131,46133,11129,67130,09129,412.514.500
10 mar 2022129,00132,10127,08130,26129,583.328.500
09 mar 2022132,18135,01130,98131,91131,223.061.600
08 mar 2022125,93130,75122,43126,08125,423.683.400
07 mar 2022132,49132,81124,70124,80124,144.877.900
04 mar 2022135,01135,17131,02134,12133,423.864.500
03 mar 2022142,12142,66136,01138,52137,793.837.300
02 mar 2022141,95143,84139,11141,20140,463.700.800
01 mar 2022152,38152,49140,15140,68139,944.335.700
28 feb 2022148,98153,51147,89153,27152,463.408.000
25 feb 2022148,82154,33148,53153,59152,782.019.500
24 feb 2022143,01148,14141,03147,77146,993.693.300
23 feb 2022153,83154,65148,80149,47148,682.942.800
22 feb 2022153,52155,09151,18152,93152,132.095.700
18 feb 2022153,76157,28153,30153,96153,153.158.300
17 feb 2022157,09157,82153,10154,36153,552.201.500
16 feb 2022157,46160,54157,09158,86158,021.761.800
15 feb 2022156,99159,63156,37158,89158,052.090.200
14 feb 2022156,60158,09154,35155,14154,322.598.300
11 feb 2022156,19160,38154,73156,00155,183.041.600
11 feb 20220.6 Dividendo
10 feb 2022158,36160,50156,78157,51156,092.865.400
09 feb 2022156,94159,92156,78158,84157,402.173.400
08 feb 2022153,50156,31152,64155,98154,573.376.300
07 feb 2022150,96153,48150,32152,17150,792.300.400
04 feb 2022149,00151,88148,57150,35148,992.201.200
03 feb 2022148,91151,11147,90148,29146,951.978.000
02 feb 2022149,48150,54146,93149,62148,272.446.600
01 feb 2022147,00150,86145,98150,49149,133.063.900
31 gen 2022141,34147,01140,41146,73145,403.789.000
28 gen 2022140,81142,72138,60142,62141,333.599.400
27 gen 2022146,82148,60140,82141,68140,404.048.700
26 gen 2022143,95149,95142,13144,90143,597.626.600
25 gen 2022146,73154,51144,59152,16150,785.634.300
24 gen 2022143,24148,65140,68148,30146,963.963.500
21 gen 2022149,45149,45145,32146,52145,192.727.100
20 gen 2022151,69154,54149,83150,27148,911.962.700
19 gen 2022157,45158,10151,57151,61150,242.019.100
18 gen 2022160,62162,40155,80157,08155,662.393.700
14 gen 2022156,94160,63154,52160,56159,113.633.100
13 gen 2022160,17162,30159,56161,37159,912.407.300
12 gen 2022159,53161,03158,46158,79157,352.133.200
11 gen 2022157,53158,86155,91158,51157,082.178.100
10 gen 2022156,79157,86154,10157,15155,733.876.900
07 gen 2022150,63155,63149,99154,69153,293.286.300
06 gen 2022149,07151,29146,20150,73149,372.622.200
05 gen 2022152,23153,00148,19148,26146,922.105.900
04 gen 2022150,43152,36149,76151,15149,783.478.800
03 gen 2022146,08149,35145,94148,34147,002.381.600
31 dic 2021145,20146,73144,98145,09143,781.356.300
30 dic 2021145,75147,30145,34145,49144,171.213.400
*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...