Capital One Financial

NYS:COF.N, US14040H1059
+ Capital One Financial op mijn watchlist
176,215 18:21
+2,685 (+1,55%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 192,505 187,520 187,320
193,000 2.504.530 -4,490 -2,34%
03 dec 0,000 187,060 186,580
189,470 2.355.011 -0,460 -0,25%
04 dec 186,680 185,500 185,000
187,360 1.783.499 -1,560 -0,83%
05 dec 185,540 185,570 184,540
186,560 1.682.103 +0,070 +0,04%
06 dec 186,860 187,960 186,000
188,220 2.696.759 +2,390 +1,29%
09 dec 0,000 184,720 184,600
188,730 3.212.521 -3,240 -1,72%
10 dec 185,295 183,930 182,850
185,335 2.824.817 -0,790 -0,43%
11 dec 0,000 186,050 182,990
186,750 2.802.972 +2,120 +1,15%
12 dec 185,790 184,750 184,170
186,650 2.185.204 -1,300 -0,70%
13 dec 0,000 184,530 183,670
186,065 2.053.124 -0,220 -0,12%
16 dec 0,000 185,110 183,010
185,310 2.105.276 +0,580 +0,31%
17 dec 0,000 181,180 181,070
184,300 2.989.162 -3,930 -2,12%
18 dec 0,000 174,440 173,960
182,685 3.191.779 -6,740 -3,72%
19 dec 177,890 175,660 174,290
180,240 4.034.726 +1,220 +0,70%
20 dec 0,000 178,650 174,530
180,863 5.164.297 +2,990 +1,70%
23 dec 177,835 179,970 177,170
180,350 2.095.274 +1,320 +0,74%
24 dec 179,980 182,120 179,650
182,240 931.274 +2,150 +1,19%
26 dec 181,205 182,360 180,010
182,735 1.255.624 +0,240 +0,13%
27 dec 0,000 180,220 179,480
182,850 1.209.146 -2,140 -1,17%
30 dec 0,000 177,930 175,830
179,300 1.725.924 -2,290 -1,27%
31 dec 178,290 178,320 177,550
179,620 1.175.005 +0,390 +0,22%
« 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