Capital One Financial Corp

Koers Bedrijfsgegevens Kerncijfers

Capital One Financial Corp 16,170 -0,30 -1,82% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
07-04-2025	53.278	15,89	16,47	15,83	16,17
04-04-2025	84.005	16,09	16,49	15,9147	16,47
03-04-2025	91.054	16,23	16,40	16,13	16,34
02-04-2025	42.997	16,4601	16,6372	16,41	16,62
01-04-2025	45.331	16,55	16,63	16,46	16,55
31-03-2025	325.867	16,70	16,70	16,44	16,44
28-03-2025	73.576	17,0299	17,0299	16,65	16,70
27-03-2025	47.849	16,95	17,04	16,83	16,91
26-03-2025	43.868	17,315	17,315	17,03	17,04
25-03-2025	42.554	17,2604	17,38	17,26	17,30
24-03-2025	37.992	17,3791	17,40	17,25	17,27
21-03-2025	20.255	17,27	17,38	17,2601	17,35
20-03-2025	40.433	17,30	17,30	17,21	17,27
19-03-2025	25.282	17,22	17,36	17,1901	17,26
18-03-2025	30.674	17,255	17,26	17,11	17,17
17-03-2025	28.714	17,16	17,375	17,16	17,215
14-03-2025	46.746	17,09	17,26	17,06	17,20
13-03-2025	43.574	17,09	17,17	16,9787	17,08
12-03-2025	38.457	17,02	17,15	16,8613	17,0904
11-03-2025	25.685	17,15	17,1565	16,96	17,07
10-03-2025	38.377	17,37	17,3899	17,145	17,145
07-03-2025	39.439	17,5735	17,61	17,33	17,43
06-03-2025	38.381	17,4936	17,5599	17,4601	17,50
05-03-2025	19.418	17,55	17,6299	17,4701	17,57
04-03-2025	46.634	17,63	17,65	17,41	17,58
03-03-2025	65.691	17,6599	17,86	17,50	17,73
28-02-2025	34.202	17,65	17,68	17,47	17,53
27-02-2025	22.261	17,51	17,61	17,51	17,5606
26-02-2025	31.825	17,62	17,69	17,4505	17,56
25-02-2025	70.864	17,4938	17,6299	17,44	17,59
24-02-2025	58.705	17,42	17,4567	17,35	17,38
21-02-2025	46.656	17,4699	17,4699	17,30	17,34
20-02-2025	39.286	17,37	17,39	17,28	17,29
19-02-2025	64.747	17,34	17,4619	17,27	17,30
18-02-2025	27.137	17,49	17,55	17,3367	17,36
14-02-2025	37.217	17,73	17,82	17,64	17,82
13-02-2025	31.557	17,51	17,6221	17,50	17,61
12-02-2025	24.424	17,20	17,3499	17,13	17,31
11-02-2025	30.375	17,49	17,5445	17,43	17,46
10-02-2025	55.099	17,53	17,5937	17,48	17,49