Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 17,250 +0,11 +0,64% (21:30)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
02-09-2025	41.165	17,14	17,20	17,08	17,14
29-08-2025	95.929	17,198	17,33	17,03	17,06
28-08-2025	20.207	17,30	17,31	17,20	17,23
27-08-2025	26.780	17,28	17,29	17,21	17,22
26-08-2025	26.822	17,33	17,37	17,24	17,30
25-08-2025	18.528	17,3328	17,39	17,27	17,32
22-08-2025	35.104	17,24	17,4221	17,15	17,37
21-08-2025	47.540	17,2424	17,2424	17,1102	17,15
20-08-2025	69.927	17,41	17,42	17,23	17,26
19-08-2025	37.490	17,27	17,3899	17,27	17,32
18-08-2025	47.780	17,28	17,32	17,2189	17,2668
15-08-2025	52.525	17,1922	17,28	17,1643	17,25
14-08-2025	35.709	17,48	17,48	17,33	17,4799
13-08-2025	48.592	17,49	17,52	17,42	17,50
12-08-2025	41.414	17,39	17,45	17,34	17,39
11-08-2025	12.426	17,3401	17,4099	17,3401	17,39
08-08-2025	11.643	17,3199	17,35	17,25	17,33
07-08-2025	47.450	17,52	17,52	17,20	17,332
06-08-2025	24.451	17,58	17,58	17,40	17,45
05-08-2025	24.079	17,55	17,62	17,41	17,52
04-08-2025	26.734	17,35	17,595	17,34	17,56
01-08-2025	32.112	17,28	17,37	17,2203	17,33
31-07-2025	82.153	17,155	17,39	17,11	17,37
30-07-2025	41.167	17,27	17,3073	17,11	17,17
29-07-2025	21.184	17,1452	17,31	17,1139	17,27
28-07-2025	25.754	17,205	17,21	17,13	17,13
25-07-2025	16.105	17,1504	17,24	17,1504	17,20
24-07-2025	17.453	17,17	17,20	17,12	17,12
23-07-2025	36.554	17,11	17,2099	17,11	17,18
22-07-2025	25.551	17,2276	17,2518	17,02	17,20
21-07-2025	52.723	17,23	17,28	17,05	17,21
18-07-2025	32.982	17,12	17,16	16,99	17,13
17-07-2025	32.438	16,96	17,0462	16,8507	17,01
16-07-2025	28.707	16,90	17,01	16,765	16,89
15-07-2025	30.954	17,12	17,13	16,90	16,96
14-07-2025	37.069	17,19	17,19	16,95	17,05
11-07-2025	23.484	17,23	17,28	17,11	17,1802
10-07-2025	57.601	17,24	17,3199	17,1709	17,25
09-07-2025	49.290	17,18	17,28	17,12	17,23
08-07-2025	29.851	17,00	17,1282	16,97	17,05
07-07-2025	62.264	17,145	17,145	16,89	16,9829