Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 17,860 +0,04 +0,22% (21:56)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
15-04-2026	4.755	17,855	17,9286	17,8201	17,86
14-04-2026	7.856	17,67	17,83	17,63	17,82
13-04-2026	10.632	17,67	17,73	17,66	17,73
10-04-2026	3.152	17,78	17,80	17,70	17,70
09-04-2026	6.741	17,65	17,835	17,65	17,7476
08-04-2026	5.819	17,62	17,72	17,5463	17,70
07-04-2026	7.436	17,34	17,56	17,34	17,4701
06-04-2026	7.432	17,43	17,50	17,40	17,48
02-04-2026	9.086	17,13	17,42	17,13	17,42
01-04-2026	21.486	17,02	17,28	17,02	17,16
31-03-2026	42.318	17,15	17,26	16,96	16,96
30-03-2026	16.650	17,21	17,30	17,13	17,15
27-03-2026	4.789	17,10	17,16	17,06	17,1599
26-03-2026	28.263	17,24	17,32	17,085	17,11
25-03-2026	18.794	17,475	17,475	17,29	17,30
24-03-2026	6.595	17,23	17,34	17,23	17,30
23-03-2026	7.323	17,46	17,50	17,34	17,39
20-03-2026	15.476	17,59	17,59	17,29	17,33
19-03-2026	4.167	17,69	17,69	17,59	17,65
18-03-2026	6.722	17,735	17,735	17,58	17,70
17-03-2026	2.117	17,7483	17,75	17,61	17,75
16-03-2026	4.328	17,70	17,7095	17,59	17,66
13-03-2026	14.891	17,71	17,76	17,61	17,63
12-03-2026	9.563	17,71	17,71	17,61	17,69
11-03-2026	10.415	17,87	17,93	17,76	17,77
10-03-2026	4.902	17,84	17,90	17,84	17,8995
09-03-2026	15.401	17,80	17,86	17,67	17,8425
06-03-2026	5.456	17,86	17,91	17,8412	17,86
05-03-2026	7.313	18,00	18,027	17,95	17,9997
04-03-2026	6.283	17,985	18,05	17,91	18,015
03-03-2026	7.953	17,81	17,92	17,78	17,92
02-03-2026	5.469	17,97	18,09	17,9201	17,9401
27-02-2026	1	17,96	18,00	17,83	17,98
26-02-2026	1	18,025	18,025	17,95	17,97
25-02-2026	1	18,0459	18,0459	17,97	17,9925
24-02-2026	1	18,055	18,07	18,00	18,00
23-02-2026	1	18,05	18,06	17,91	18,00
20-02-2026	8.456	18,0101	18,12	18,01	18,11
19-02-2026	4.185	18,0884	18,09	17,985	18,01
18-02-2026	7.136	18,1599	18,16	17,93	18,05
17-02-2026	12.020	17,8701	18,04	17,8701	18,01