Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 17,490 +0,08 +0,46% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
30-06-2025	10.837	17,41	17,50	17,41	17,49
27-06-2025	3.534	17,5104	17,52	17,41	17,41
26-06-2025	6.106	17,46	17,56	17,46	17,50
25-06-2025	3.468	17,61	17,61	17,47	17,47
24-06-2025	17.747	17,41	17,61	17,34	17,61
23-06-2025	8.709	17,24	17,35	17,24	17,35
20-06-2025	3.571	17,17	17,33	17,17	17,27
18-06-2025	21.690	17,18	17,27	17,14	17,22
17-06-2025	9.444	17,12	17,14	17,08	17,1399
16-06-2025	10.986	17,12	17,1794	17,0701	17,10
13-06-2025	3.645	17,1763	17,1763	17,0917	17,10
12-06-2025	10.969	17,356	17,356	17,22	17,25
11-06-2025	7.862	17,28	17,34	17,24	17,24
10-06-2025	45.467	17,30	17,4499	17,18	17,23
09-06-2025	23.456	17,27	17,36	17,2533	17,30
06-06-2025	6.799	17,30	17,34	17,2401	17,27
05-06-2025	3.550	17,304	17,3422	17,25	17,3422
04-06-2025	6.146	17,2417	17,29	17,23	17,2501
03-06-2025	8.245	17,2212	17,24	17,13	17,13
02-06-2025	5.703	17,15	17,1958	17,06	17,06
30-05-2025	48.588	17,12	17,34	17,05	17,05
29-05-2025	6.560	17,1632	17,1632	17,08	17,08
28-05-2025	4.960	17,13	17,13	17,10	17,10
27-05-2025	9.610	17,1586	17,23	17,09	17,20
23-05-2025	10.872	17,01	17,05	16,9201	17,05
22-05-2025	11.576	17,004	17,10	16,90	17,045
21-05-2025	16.144	17,45	17,45	16,95	16,95
20-05-2025	10.940	17,70	17,83	17,635	17,76
19-05-2025	5.174	17,48	17,66	17,48	17,66
16-05-2025	4.207	17,595	17,71	17,49	17,61
15-05-2025	4.998	17,5312	17,62	17,51	17,6117
14-05-2025	3.744	17,55	17,595	17,44	17,48
13-05-2025	3.577	17,52	17,57	17,4742	17,52
12-05-2025	6.537	17,5641	17,6599	17,47	17,495
09-05-2025	5.891	17,56	17,60	17,48	17,53
08-05-2025	7.461	17,675	17,675	17,58	17,58
07-05-2025	4.002	17,65	17,6894	17,54	17,5749
06-05-2025	11.999	17,50	17,605	17,50	17,54
05-05-2025	497	17,55	17,57	17,51	17,51
02-05-2025	5.787	17,48	17,62	17,48	17,5107