Capital One Financial

NYS:COF.N, US14040H1059
+ Capital One Financial op mijn watchlist
148,870 22:00
+0,970 (+0,66%)

Historische koersen - maart 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mrt 137,720 136,770 135,940
137,910 2.251.776 -0,840 -0,61%
04 mrt 136,340 135,990 135,800
137,310 2.589.364 -0,780 -0,57%
05 mrt 134,600 137,560 134,600
139,950 3.313.632 +1,570 +1,15%
06 mrt 137,690 135,740 135,080
138,097 2.181.420 -1,820 -1,32%
07 mrt 136,500 137,650 136,350
138,180 1.593.940 +1,910 +1,41%
08 mrt 138,000 137,230 136,760
138,920 1.960.013 -0,420 -0,31%
11 mrt 136,970 138,460 135,960
138,590 2.001.050 +1,230 +0,90%
12 mrt 139,000 140,270 138,210
140,469 2.262.593 +1,810 +1,31%
13 mrt 140,470 140,610 139,775
141,170 1.974.836 +0,340 +0,24%
14 mrt 0,000 139,430 138,200
141,140 2.248.450 -1,180 -0,84%
15 mrt 137,100 135,550 135,340
139,915 4.262.048 -3,880 -2,78%
18 mrt 136,000 136,270 135,130
136,815 2.799.243 +0,720 +0,53%
19 mrt 136,570 136,850 136,253
137,910 2.282.090 +0,580 +0,43%
20 mrt 136,460 141,770 135,890
141,800 2.340.303 +4,920 +3,60%
21 mrt 142,670 143,180 142,030
143,990 2.401.509 +1,410 +0,99%
22 mrt 143,300 141,160 141,080
143,665 1.847.424 -2,020 -1,41%
25 mrt 140,150 140,550 140,020
141,955 2.376.263 -0,610 -0,43%
26 mrt 140,920 140,830 140,660
141,930 1.729.868 +0,280 +0,20%
27 mrt 141,820 144,510 141,465
144,570 2.593.138 +3,680 +2,61%
28 mrt 145,600 148,890 145,000
149,275 4.038.670 +4,380 +3,03%
« 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