Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COF.US
135.65-0.97(-0.71%)(czas lokalny: 29.05.2024 16:00)Capital One Financial Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 137.74 | 138.11 | 136.23 | 136.62 | 1 559 771 | 0 |
24.05.2024 | 138.05 | 137.62 | 137.62 | 137.62 | 1 571 698 | 0 |
23.05.2024 | 139.64 | 139.64 | 136.21 | 137.49 | 2 624 240 | 0 |
22.05.2024 | 139.97 | 141.59 | 139.23 | 139.43 | 1 690 823 | 0 |
21.05.2024 | 140.27 | 141.02 | 139.95 | 140.42 | 1 839 785 | 0 |
20.05.2024 | 141.81 | 142.02 | 140.10 | 140.62 | 1 306 096 | 0 |
17.05.2024 | 142.15 | 142.23 | 140.85 | 141.81 | 1 374 036 | 0 |
16.05.2024 | 144.40 | 144.97 | 140.41 | 141.05 | 3 097 244 | 0 |
15.05.2024 | 144.04 | 145.38 | 143.54 | 144.35 | 2 062 280 | 0 |
14.05.2024 | 143.04 | 143.75 | 142.14 | 143.08 | 1 674 020 | 0 |
13.05.2024 | 143.88 | 144.24 | 141.91 | 142.20 | 1 058 389 | 0 |
10.05.2024 | 142.25 | 143.15 | 142.02 | 142.56 | 1 313 197 | 0 |
09.05.2024 | 142.66 | 143.46 | 141.94 | 142.49 | 1 561 055 | 0 |
08.05.2024 | 142.09 | 143.22 | 141.52 | 142.83 | 1 220 361 | 0 |
07.05.2024 | 144.19 | 144.72 | 141.61 | 142.56 | 1 878 717 | 0 |
06.05.2024 | 143.43 | 144.60 | 142.83 | 143.33 | 1 410 602 | 0 |
03.05.2024 | 143.18 | 143.43 | 142.03 | 142.41 | 1 594 457 | 0 |
02.05.2024 | 143.19 | 143.44 | 141.46 | 141.81 | 2 037 897 | 0 |
01.05.2024 | 143.00 | 143.82 | 141.15 | 141.64 | 1 932 554 | 0 |
30.04.2024 | 144.37 | 145.02 | 143.34 | 143.43 | 2 031 158 | 0 |
29.04.2024 | 146.83 | 147.27 | 144.79 | 145.50 | 2 157 705 | 0 |
26.04.2024 | 145.16 | 148.98 | 144.70 | 146.21 | 4 312 905 | 0 |
25.04.2024 | 148.34 | 149.00 | 144.93 | 145.97 | 3 746 123 | 0 |
24.04.2024 | 147.14 | 149.60 | 146.76 | 148.87 | 3 961 397 | 0 |
23.04.2024 | 147.08 | 149.94 | 146.88 | 147.90 | 2 498 510 | 0 |
22.04.2024 | 144.10 | 147.28 | 143.09 | 147.25 | 2 834 685 | 0 |
19.04.2024 | 142.26 | 145.19 | 142.26 | 142.91 | 2 489 979 | 0 |
18.04.2024 | 137.99 | 143.66 | 137.99 | 141.63 | 2 985 671 | 0 |
17.04.2024 | 137.75 | 138.57 | 136.52 | 136.77 | 1 761 574 | 0 |
16.04.2024 | 138.30 | 138.63 | 136.25 | 136.41 | 2 185 078 | 0 |
15.04.2024 | 141.80 | 142.43 | 138.15 | 139.18 | 2 834 432 | 0 |
12.04.2024 | 138.18 | 139.66 | 137.86 | 139.62 | 2 528 997 | 0 |
11.04.2024 | 140.12 | 141.38 | 137.60 | 140.34 | 2 131 412 | 0 |
10.04.2024 | 141.16 | 141.57 | 138.15 | 139.94 | 3 041 130 | 0 |
09.04.2024 | 144.12 | 144.50 | 142.50 | 143.52 | 1 354 162 | 0 |
08.04.2024 | 143.78 | 145.24 | 143.52 | 143.92 | 1 702 176 | 0 |
05.04.2024 | 142.11 | 143.69 | 141.62 | 143.52 | 1 567 231 | 0 |
04.04.2024 | 146.86 | 147.21 | 142.05 | 142.13 | 2 409 648 | 0 |
03.04.2024 | 144.10 | 144.71 | 142.42 | 143.27 | 1 923 936 | 0 |
02.04.2024 | 144.50 | 144.92 | 143.12 | 144.41 | 1 904 753 | 0 |
01.04.2024 | 148.85 | 148.90 | 144.99 | 145.30 | 1 615 453 | 0 |
28.03.2024 | 145.60 | 148.89 | 148.89 | 148.89 | 4 039 497 | 0 |
27.03.2024 | 141.82 | 144.57 | 141.47 | 144.51 | 2 556 953 | 0 |
26.03.2024 | 140.92 | 141.93 | 140.64 | 140.83 | 1 713 994 | 0 |
25.03.2024 | 140.15 | 141.96 | 140.00 | 140.55 | 2 341 558 | 0 |
22.03.2024 | 143.30 | 143.66 | 141.08 | 141.16 | 1 816 537 | 0 |
21.03.2024 | 142.67 | 143.99 | 142.03 | 143.18 | 2 370 077 | 0 |
20.03.2024 | 136.46 | 141.80 | 135.89 | 141.77 | 2 322 762 | 0 |
19.03.2024 | 136.70 | 137.91 | 136.25 | 136.85 | 2 256 710 | 0 |
18.03.2024 | 136.00 | 136.84 | 135.13 | 136.27 | 2 760 047 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus