Capital One Financial Corporation » Historische koersen (Aandeel) | Beursonline.nl

Capital One Financial Corporation

NYS:COF, US14040H1059
90,650 22:00
+1,890 ( +2,13% )

Historische koersen - Jul-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 jul 92,300 92,040 91,232
92,830 1.732.615 +1,300 +1,43%
02 jul 91,800 91,100 90,630
91,970 1.637.734 -0,940 -1,02%
03 jul 91,780 92,990 91,550
93,000 1.296.971 +1,890 +2,07%
05 jul 0,000 92,540 91,950
93,130 1.106.926 -0,450 -0,48%
08 jul 92,070 91,800 91,480
92,460 1.409.756 -0,740 -0,80%
09 jul 91,020 92,290 91,010
92,460 1.962.227 +0,490 +0,53%
10 jul 92,220 90,160 90,000
92,650 2.495.040 -2,130 -2,31%
11 jul 90,610 90,710 90,170
91,215 1.491.569 +0,550 +0,61%
12 jul 91,110 91,070 90,570
91,360 1.499.611 +0,360 +0,40%
15 jul 91,380 89,750 89,390
91,380 2.104.767 -1,320 -1,45%
16 jul 90,150 89,930 89,540
90,520 2.246.444 +0,180 +0,20%
17 jul 89,550 88,190 88,160
89,850 1.874.276 -1,740 -1,93%
18 jul 88,290 88,760 87,840
89,181 2.853.800 +0,570 +0,65%
19 jul 92,030 90,650 90,230
92,140 4.117.912 +1,890 +2,13%