Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 18,0174 +0,07 +0,38% (20:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-07-2025	18.143	17,99	18,1571	17,85	17,95
18-07-2025	6.486	17,97	17,9932	17,87	17,93
17-07-2025	7.623	17,7901	17,9592	17,79	17,9592
16-07-2025	4.880	17,87	17,87	17,72	17,79
15-07-2025	9.703	17,91	17,91	17,79	17,8491
14-07-2025	3.395	18,0686	18,0686	17,90	17,95
11-07-2025	6.394	18,19	18,2215	18,07	18,07
10-07-2025	7.415	18,20	18,27	18,1701	18,2007
09-07-2025	10.534	18,20	18,25	18,10	18,25
08-07-2025	3.510	17,95	18,01	17,93	18,01
07-07-2025	11.158	18,0356	18,0984	17,85	17,92
03-07-2025	7.672	18,01	18,0465	17,96	18,03
02-07-2025	6.618	17,735	17,95	17,735	17,95
01-07-2025	8.409	17,48	17,7295	17,48	17,70
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