Capital One Financial

NYS:COF.N, US14040H1059
+ Capital One Financial op mijn watchlist
173,370 21:00
-4,780 (-2,68%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 180,000 178,710 177,090
182,000 1.821.106 +0,390 +0,22%
03 jan 180,090 180,430 177,375
180,520 1.886.733 +1,720 +0,96%
06 jan 0,000 183,520 181,810
185,700 2.277.927 +3,090 +1,71%
07 jan 185,310 181,890 180,620
185,390 2.508.254 -1,630 -0,89%
08 jan 0,000 180,140 178,870
181,360 2.355.400 -1,750 -0,96%
10 jan 178,500 175,290 174,660
178,500 4.404.753 -4,850 -2,69%
13 jan 0,000 180,330 174,750
180,510 4.205.263 +5,040 +2,88%
14 jan 0,000 184,720 181,100
185,050 3.534.432 +4,390 +2,43%
15 jan 0,000 190,680 0,000
192,085 4.533.835 +5,960 +3,23%
16 jan 190,300 188,440 187,500
191,910 2.797.323 -2,240 -1,17%
17 jan 188,820 190,970 188,310
193,170 3.723.765 +2,530 +1,34%
21 jan 191,420 193,210 191,000
194,140 4.192.496 +2,240 +1,17%
22 jan 0,000 200,930 195,343
202,150 7.313.518 +7,720 +4,00%
23 jan 0,000 204,030 200,910
207,240 5.091.968 +3,100 +1,54%
24 jan 202,640 203,530 202,320
205,430 4.653.333 -0,500 -0,25%
27 jan 0,000 202,510 200,210
204,495 2.859.730 -1,020 -0,50%
28 jan 0,000 203,120 200,620
204,790 3.495.397 +0,610 +0,30%
29 jan 0,000 203,910 0,000
206,290 2.906.559 +0,790 +0,39%
30 jan 0,000 204,620 203,030
208,630 2.840.149 +0,710 +0,35%
31 jan 203,130 203,710 203,130
206,620 2.750.870 -0,910 -0,44%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront