Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 16,340 -0,09 -0,55% (20:59)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
24-03-2026	22.068	16,31	16,41	16,26	16,34
23-03-2026	32.358	16,455	16,75	16,41	16,43
20-03-2026	41.823	16,74	16,74	16,28	16,34
19-03-2026	28.911	16,75	16,80	16,69	16,77
18-03-2026	96.236	16,80	16,89	16,67	16,83
17-03-2026	18.920	16,785	16,87	16,76	16,81
16-03-2026	25.623	16,79	16,85	16,70	16,74
13-03-2026	41.987	16,76	16,91	16,69	16,69
12-03-2026	43.191	16,88	16,89	16,70	16,86
11-03-2026	49.035	16,9901	17,0699	16,83	16,84
10-03-2026	26.542	17,00	17,07	16,965	17,02
09-03-2026	42.428	17,00	17,00	16,78	16,97
06-03-2026	46.010	17,01	17,12	16,93	17,05
05-03-2026	28.838	17,15	17,23	17,10	17,10
04-03-2026	35.549	17,20	17,26	17,15	17,17
03-03-2026	28.782	17,06	17,24	17,03	17,20
02-03-2026	54.608	17,2399	17,33	17,13	17,24
27-02-2026	1	17,30	17,345	17,01	17,19
26-02-2026	1	17,38	17,4199	17,31	17,35
25-02-2026	1	17,36	17,41	17,315	17,41
24-02-2026	1	17,365	17,41	17,32	17,36
23-02-2026	1	17,40	17,45	17,24	17,35
20-02-2026	62.776	17,22	17,40	17,14	17,40
19-02-2026	81.844	17,145	17,18	17,01	17,18
18-02-2026	25.997	17,20	17,2698	17,14	17,16
17-02-2026	67.761	17,1288	17,24	16,98	17,24
13-02-2026	41.155	17,30	17,41	17,29	17,37
12-02-2026	32.611	17,25	17,29	17,18	17,27
11-02-2026	13.456	17,2399	17,24	17,16	17,24
10-02-2026	41.374	17,25	17,29	17,15	17,19
09-02-2026	36.751	17,11	17,20	17,08	17,20
06-02-2026	28.239	17,12	17,21	17,06	17,06
05-02-2026	62.931	17,10	17,115	16,95	17,07
04-02-2026	36.909	16,96	17,10	16,95	17,0482
03-02-2026	58.154	17,065	17,16	16,9106	17,02
02-02-2026	52.875	16,98	17,12	16,98	17,06
30-01-2026	81.342	17,01	17,02	16,83	16,96
29-01-2026	46.680	17,10	17,13	16,97	16,98
28-01-2026	24.221	17,225	17,24	17,08	17,12
27-01-2026	44.479	17,22	17,2799	17,18	17,19
26-01-2026	24.896	17,24	17,29	17,16	17,24