Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 16,9331 -- -- (21:13)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-05-2026	15.795	17,02	17,085	16,90	16,9331
21-05-2026	8.686	17,07	17,155	17,0301	17,0301
20-05-2026	8.026	17,01	17,18	17,01	17,18
19-05-2026	17.372	17,13	17,13	16,95	17,01
18-05-2026	29.625	17,51	17,53	17,42	17,43
15-05-2026	6.199	17,52	17,52	17,37	17,42
14-05-2026	5.378	17,61	17,73	17,61	17,65
13-05-2026	14.017	17,70	17,70	17,57	17,6101
12-05-2026	3.509	17,66	17,735	17,66	17,735
11-05-2026	6.298	17,77	17,82	17,74	17,79
08-05-2026	7.139	17,60	17,75	17,60	17,75
07-05-2026	4.053	17,67	17,75	17,62	17,63
06-05-2026	17.473	17,55	17,74	17,55	17,71
05-05-2026	11.851	17,55	17,68	17,51	17,58
04-05-2026	13.872	17,65	17,65	17,47	17,54
01-05-2026	14.730	17,69	17,71	17,65	17,69
30-04-2026	7.442	17,50	17,67	17,50	17,64
29-04-2026	5.003	17,53	17,6499	17,51	17,53
28-04-2026	9.690	17,65	17,67	17,58	17,62
27-04-2026	9.446	17,69	17,84	17,67	17,69
24-04-2026	2.274	17,80	17,80	17,7116	17,72
23-04-2026	6.515	17,74	17,822	17,70	17,7694
22-04-2026	972	17,70	17,75	17,70	17,75
21-04-2026	4.336	17,85	17,85	17,73	17,76
20-04-2026	4.301	17,77	17,81	17,70	17,74
17-04-2026	5.900	17,84	17,91	17,84	17,91
16-04-2026	4.972	17,845	17,87	17,82	17,82
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