Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne COF.US
115.46+1.80(+1.58%)(czas lokalny: 16.08.2022 16:00)Capital One Financial Corp.
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.08.2022 | 113.51 | 115.94 | 112.68 | 115.46 | 2 190 122 | 0 |
| 15.08.2022 | 113.07 | 114.19 | 112.12 | 113.66 | 2 325 280 | 0 |
| 12.08.2022 | 116.34 | 116.34 | 114.56 | 115.74 | 1 578 721 | 0 |
| 11.08.2022 | 114.98 | 116.57 | 114.33 | 115.27 | 2 612 010 | 0 |
| 10.08.2022 | 109.08 | 113.42 | 108.50 | 112.74 | 3 469 390 | 0 |
| 09.08.2022 | 107.93 | 108.05 | 105.60 | 106.38 | 1 814 994 | 0 |
| 08.08.2022 | 107.21 | 109.58 | 106.96 | 107.82 | 2 879 503 | 0 |
| 05.08.2022 | 105.42 | 107.06 | 105.07 | 106.33 | 2 446 431 | 0 |
| 04.08.2022 | 107.46 | 108.02 | 106.11 | 106.89 | 3 306 128 | 0 |
| 03.08.2022 | 108.41 | 109.54 | 107.67 | 109.06 | 1 552 959 | 0 |
| 02.08.2022 | 108.84 | 109.06 | 106.85 | 106.94 | 2 207 807 | 0 |
| 01.08.2022 | 108.42 | 110.02 | 106.04 | 109.73 | 1 897 835 | 0 |
| 29.07.2022 | 107.93 | 110.09 | 107.53 | 109.83 | 2 347 996 | 0 |
| 28.07.2022 | 108.80 | 109.34 | 105.05 | 107.71 | 3 336 743 | 0 |
| 27.07.2022 | 107.69 | 109.55 | 106.45 | 108.94 | 2 605 435 | 0 |
| 26.07.2022 | 109.50 | 110.41 | 106.34 | 106.36 | 2 332 344 | 0 |
| 25.07.2022 | 109.70 | 111.75 | 107.87 | 110.93 | 2 434 518 | 0 |
| 22.07.2022 | 110.62 | 111.88 | 107.53 | 108.93 | 4 191 564 | 0 |
| 21.07.2022 | 113.20 | 114.58 | 111.45 | 114.27 | 3 474 407 | 0 |
| 20.07.2022 | 112.55 | 114.94 | 112.45 | 114.76 | 2 090 937 | 0 |
| 19.07.2022 | 110.74 | 113.78 | 110.12 | 113.02 | 2 490 393 | 0 |
| 18.07.2022 | 110.45 | 113.25 | 109.71 | 110.49 | 3 374 488 | 0 |
| 15.07.2022 | 106.52 | 108.98 | 104.30 | 108.15 | 4 149 544 | 0 |
| 14.07.2022 | 102.68 | 104.46 | 101.98 | 103.45 | 2 778 345 | 0 |
| 13.07.2022 | 104.95 | 106.28 | 102.80 | 105.53 | 2 063 961 | 0 |
| 12.07.2022 | 104.00 | 109.11 | 103.75 | 107.04 | 2 505 866 | 0 |
| 11.07.2022 | 107.37 | 108.91 | 106.86 | 107.17 | 1 784 140 | 0 |
| 08.07.2022 | 109.50 | 110.41 | 107.39 | 108.61 | 1 879 282 | 0 |
| 07.07.2022 | 108.05 | 109.50 | 106.88 | 108.84 | 2 516 535 | 0 |
| 06.07.2022 | 106.26 | 107.68 | 104.96 | 106.04 | 1 576 157 | 0 |
| 05.07.2022 | 103.68 | 106.69 | 102.49 | 106.66 | 1 889 065 | 0 |
| 01.07.2022 | 103.73 | 106.82 | 106.82 | 106.82 | 1 536 780 | 0 |
| 30.06.2022 | 103.00 | 106.04 | 101.57 | 104.19 | 2 177 751 | 0 |
| 29.06.2022 | 107.90 | 108.12 | 105.35 | 105.61 | 2 436 588 | 0 |
| 28.06.2022 | 111.58 | 113.37 | 108.19 | 108.52 | 1 689 705 | 0 |
| 27.06.2022 | 111.25 | 111.25 | 109.00 | 109.60 | 2 184 456 | 0 |
| 24.06.2022 | 105.43 | 111.70 | 105.31 | 110.09 | 4 051 437 | 0 |
| 23.06.2022 | 105.33 | 105.66 | 102.37 | 104.21 | 2 485 097 | 0 |
| 22.06.2022 | 104.70 | 106.75 | 104.32 | 105.63 | 2 310 672 | 0 |
| 21.06.2022 | 110.69 | 111.36 | 105.37 | 106.46 | 2 914 544 | 0 |
| 17.06.2022 | 104.26 | 107.26 | 107.26 | 107.26 | 10 006 958 | 0 |
| 16.06.2022 | 104.83 | 105.09 | 98.54 | 102.11 | 4 939 699 | 0 |
| 15.06.2022 | 108.71 | 109.58 | 105.70 | 108.17 | 3 081 441 | 0 |
| 14.06.2022 | 108.11 | 108.55 | 105.54 | 106.58 | 2 034 787 | 0 |
| 13.06.2022 | 108.75 | 110.91 | 106.28 | 107.01 | 4 309 521 | 0 |
| 10.06.2022 | 115.94 | 117.20 | 111.44 | 112.58 | 3 762 119 | 0 |
| 09.06.2022 | 124.87 | 125.05 | 119.24 | 119.34 | 2 841 216 | 0 |
| 08.06.2022 | 126.60 | 127.95 | 124.33 | 125.17 | 2 039 398 | 0 |
| 07.06.2022 | 124.48 | 128.61 | 124.17 | 128.23 | 1 913 544 | 0 |
| 06.06.2022 | 125.26 | 127.36 | 123.49 | 125.68 | 1 755 942 | 0 |
