Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COF.US
146.21+0.24(+0.16%)(czas lokalny: 26.04.2024 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 |
---|---|---|---|---|---|---|
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 |
15.03.2024 | 137.10 | 139.91 | 135.34 | 135.55 | 4 226 012 | 0 |
14.03.2024 | 140.29 | 141.14 | 138.20 | 139.43 | 2 233 491 | 0 |
13.03.2024 | 140.47 | 141.17 | 139.77 | 140.61 | 1 949 498 | 0 |
12.03.2024 | 139.00 | 140.47 | 138.16 | 140.27 | 2 236 151 | 0 |
11.03.2024 | 136.97 | 138.59 | 135.96 | 138.46 | 1 984 190 | 0 |
08.03.2024 | 138.00 | 138.92 | 136.76 | 137.23 | 1 946 192 | 0 |
07.03.2024 | 136.50 | 138.18 | 136.35 | 137.65 | 1 585 074 | 0 |
06.03.2024 | 137.69 | 138.10 | 135.08 | 135.74 | 2 168 420 | 0 |
05.03.2024 | 134.86 | 139.95 | 134.60 | 137.56 | 3 310 715 | 0 |
04.03.2024 | 136.34 | 137.31 | 135.80 | 135.99 | 2 576 550 | 0 |
01.03.2024 | 137.72 | 137.91 | 135.94 | 136.77 | 2 239 987 | 0 |
29.02.2024 | 138.42 | 138.42 | 136.16 | 137.61 | 3 642 613 | 0 |
28.02.2024 | 136.33 | 138.31 | 136.25 | 137.62 | 2 921 435 | 0 |
27.02.2024 | 135.31 | 137.07 | 134.21 | 136.82 | 3 119 297 | 0 |
26.02.2024 | 135.25 | 136.99 | 134.39 | 134.49 | 2 163 204 | 0 |
23.02.2024 | 135.39 | 136.54 | 134.33 | 135.52 | 3 091 474 | 0 |
22.02.2024 | 135.00 | 136.28 | 134.32 | 134.56 | 4 325 045 | 0 |
21.02.2024 | 135.99 | 136.75 | 134.07 | 135.01 | 6 488 940 | 0 |
20.02.2024 | 130.60 | 138.95 | 129.69 | 137.39 | 16 462 849 | 0 |
16.02.2024 | 136.01 | 137.23 | 137.23 | 137.23 | 1 631 602 | 0 |
15.02.2024 | 135.77 | 137.21 | 135.38 | 136.36 | 1 526 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus