Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 17,170 -0,03 -0,17% (16:42)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
23-01-2026	48.741	17,10	17,29	17,10	17,21
22-01-2026	71.071	17,0801	17,25	17,0801	17,20
21-01-2026	42.711	16,9083	17,14	16,9083	17,12
20-01-2026	38.599	17,04	17,05	16,92	17,03
16-01-2026	45.861	17,32	17,32	17,10	17,13
15-01-2026	51.660	17,14	17,24	16,96	17,19
14-01-2026	31.725	16,8226	17,00	16,7802	17,00
13-01-2026	60.778	16,74	16,90	16,69	16,84
12-01-2026	106.757	16,79	16,828	16,50	16,70
09-01-2026	32.250	16,9399	16,95	16,83	16,86
08-01-2026	55.832	16,97	16,982	16,87	16,87
07-01-2026	65.253	16,99	17,01	16,90	16,99
06-01-2026	40.733	16,9701	17,03	16,81	16,93
05-01-2026	64.445	17,0495	17,1666	16,97	16,99