Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COF.US
149.47-0.09(-0.06%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 144.47 | 149.59 | 144.19 | 149.56 | 3 717 709 | 0 |
15.07.2024 | 140.82 | 144.64 | 140.21 | 144.61 | 2 913 565 | 0 |
12.07.2024 | 139.12 | 139.47 | 137.47 | 138.41 | 1 675 174 | 0 |
11.07.2024 | 137.05 | 139.07 | 136.56 | 138.99 | 1 793 008 | 0 |
10.07.2024 | 136.19 | 137.00 | 135.41 | 136.61 | 1 594 131 | 0 |
09.07.2024 | 135.81 | 138.93 | 135.36 | 136.99 | 2 275 859 | 0 |
08.07.2024 | 137.22 | 138.06 | 135.50 | 135.81 | 1 929 078 | 0 |
05.07.2024 | 138.38 | 138.74 | 135.88 | 136.00 | 2 066 125 | 0 |
03.07.2024 | 140.27 | 140.73 | 138.00 | 138.42 | 1 805 381 | 0 |
02.07.2024 | 139.64 | 140.52 | 138.73 | 140.48 | 1 987 576 | 0 |
01.07.2024 | 138.80 | 141.80 | 138.41 | 139.70 | 2 942 490 | 0 |
28.06.2024 | 135.39 | 138.79 | 134.66 | 138.45 | 4 943 010 | 0 |
27.06.2024 | 136.03 | 136.24 | 132.92 | 134.03 | 3 510 099 | 0 |
26.06.2024 | 133.71 | 136.94 | 133.08 | 136.77 | 2 697 638 | 0 |
25.06.2024 | 137.15 | 137.65 | 134.76 | 134.86 | 1 706 509 | 0 |
24.06.2024 | 137.04 | 139.11 | 135.63 | 137.68 | 1 741 302 | 0 |
21.06.2024 | 137.00 | 137.77 | 135.21 | 136.77 | 3 136 537 | 0 |
20.06.2024 | 137.34 | 138.15 | 135.84 | 138.13 | 1 776 187 | 0 |
18.06.2024 | 137.04 | 137.34 | 137.34 | 137.34 | 1 399 243 | 0 |
17.06.2024 | 133.79 | 137.36 | 133.50 | 137.10 | 2 030 598 | 0 |
14.06.2024 | 134.03 | 135.25 | 133.30 | 133.70 | 2 594 878 | 0 |
13.06.2024 | 136.31 | 137.39 | 134.29 | 135.09 | 1 895 816 | 0 |
12.06.2024 | 137.28 | 138.99 | 136.17 | 137.10 | 2 240 397 | 0 |
11.06.2024 | 140.16 | 140.40 | 134.55 | 135.14 | 2 426 455 | 0 |
10.06.2024 | 138.81 | 141.19 | 138.32 | 140.90 | 2 534 792 | 0 |
07.06.2024 | 135.69 | 141.00 | 135.29 | 139.80 | 2 820 868 | 0 |
06.06.2024 | 136.57 | 138.62 | 135.87 | 136.37 | 2 383 873 | 0 |
05.06.2024 | 134.82 | 135.68 | 133.54 | 135.48 | 2 109 054 | 0 |
04.06.2024 | 135.47 | 136.55 | 133.71 | 134.48 | 1 888 569 | 0 |
03.06.2024 | 137.43 | 138.00 | 134.89 | 137.12 | 1 844 564 | 0 |
31.05.2024 | 136.51 | 137.76 | 136.22 | 137.63 | 4 389 902 | 0 |
30.05.2024 | 136.24 | 136.93 | 135.12 | 136.18 | 1 700 251 | 0 |
29.05.2024 | 134.82 | 136.19 | 133.70 | 135.65 | 1 615 787 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus