Premium
Capital One Financial Corporation (COF-I)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.36363636364 | 19.8 | 20.42 | 19.8 | 99248 | 20.17862948 | DR |
| 4 | 0.47 | 2.39795918367 | 19.6 | 20.42 | 18.56 | 155614 | 19.58745337 | DR |
| 12 | -1.07 | -5.06149479659 | 21.14 | 21.42 | 18.56 | 171082 | 19.7386765 | DR |
| 26 | 0.21 | 1.05740181269 | 19.86 | 22.04 | 18.56 | 138495 | 20.32690679 | DR |
| 52 | -0.42 | -2.04978038067 | 20.49 | 22.04 | 17.84 | 119911 | 20.23891282 | DR |
| 156 | -4.85 | -19.4622792937 | 24.92 | 25.29 | 15.65 | 144936 | 20.07611227 | DR |
| 260 | -5.47 | -21.4173844949 | 25.54 | 27.41 | 11.51 | 146133 | 21.76029047 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.07 | -0.15 | -0.74 | 20.14 | 20.26 | 19.88 | 146550 |
| 1738280400 | 20.22 | 0.2 | 1.00 | 20.1 | 20.27 | 20.1 | 97604 |
| 1738194000 | 20.02 | -0.18 | -0.90 | 20.25 | 20.32 | 19.96 | 102171 |
| 1738107600 | 20.2019 | -0.19 | -0.92 | 20.32 | 20.39 | 20.11 | 79222 |
| 1738021200 | 20.39 | 0.51 | 2.57 | 19.82 | 20.42 | 19.82 | 147453 |
| 1737762000 | 19.88 | 0 | 0.00 | 19.8 | 19.99 | 19.8 | 69790 |
| 1737675600 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1737589200 | 19.88 | -0.16 | -0.80 | 20 | 20 | 19.7501 | 118623 |
| 1737502800 | 20.04 | 0.37 | 1.88 | 19.86 | 20.04 | 19.6501 | 137410 |
| 1737157200 | 19.67 | 0.17 | 0.87 | 19.63 | 19.74 | 19.3001 | 136183 |
| 1737070800 | 19.5 | 0.02 | 0.10 | 19.42 | 19.77 | 19.4107 | 229413 |
| 1736984400 | 19.48 | 0.8 | 4.28 | 19.03 | 19.54 | 18.92 | 363268 |
| 1736898000 | 18.68 | 0.03 | 0.16 | 18.7 | 18.8 | 18.61 | 87652 |
| 1736811600 | 18.65 | -0.11 | -0.59 | 18.78 | 18.78 | 18.56 | 141645 |
| 1736552400 | 18.76 | -0.51 | -2.65 | 19.1 | 19.1799 | 18.7 | 151526 |
| 1736379600 | 19.27 | -0.15 | -0.77 | 19.31 | 19.37 | 19.08 | 149825 |
| 1736293200 | 19.42 | -0.26 | -1.32 | 19.69 | 19.81 | 19.3401 | 241882 |
| 1736206800 | 19.68 | -0.22 | -1.11 | 19.93 | 19.93 | 19.6504 | 177603 |
| 1735947600 | 19.9 | 0.37 | 1.89 | 19.6 | 19.94 | 19.57 | 214175 |
| 1735861200 | 19.53 | 0.51 | 2.68 | 19.67 | 19.67 | 19.13 | 170329 |
| 1735688400 | 19.02 | 0.1 | 0.53 | 18.85 | 19.14 | 18.8 | 869159 |
| 1735602000 | 18.92 | 0.12 | 0.64 | 18.71 | 18.95 | 18.68 | 300560 |
| 1735342800 | 18.8 | 0 | 0.00 | 18.74 | 18.81 | 18.7 | 230632 |
| 1735256400 | 18.8 | -0.14 | -0.74 | 18.75 | 18.9599 | 18.66 | 191404 |
| 1735077840 | 18.94 | -0.03 | -0.16 | 18.91 | 19.1 | 18.77 | 146847 |
| 1734997200 | 18.97 | -0.34 | -1.76 | 19.26 | 19.3583 | 18.93 | 162391 |
| 1734738000 | 19.31 | 0.12 | 0.63 | 19.26 | 19.4295 | 19.14 | 153037 |
| 1734651600 | 19.19 | -0.14 | -0.72 | 19.15 | 19.2603 | 19 | 257885 |
| 1734565200 | 19.33 | -0.45 | -2.28 | 19.67 | 19.79 | 19.2903 | 183691 |
| 1734478800 | 19.78 | 0.2 | 1.02 | 19.51 | 19.8 | 19.4 | 399768 |
| 1734392400 | 19.58 | -0.17 | -0.86 | 19.7 | 19.8183 | 19.45 | 190957 |
| 1734133200 | 19.75 | -0.2 | -1.00 | 19.95 | 19.95 | 19.62 | 134674 |
| 1734046800 | 19.95 | -0.2 | -0.99 | 20.15 | 20.15 | 19.8 | 160620 |
| 1733960400 | 20.15 | -0.01 | -0.05 | 20.21 | 20.32 | 20.105 | 115407 |
| 1733874000 | 20.16 | 0.03 | 0.15 | 20.13 | 20.22 | 20.02 | 153878 |
| 1733787600 | 20.13 | 0.09 | 0.45 | 20.05 | 20.2399 | 19.96 | 167133 |
| 1733528400 | 20.04 | -0.15 | -0.74 | 20.49 | 20.49 | 20.04 | 123523 |
| 1733442000 | 20.19 | -0.03 | -0.15 | 20.2 | 20.3286 | 20.16 | 101046 |
| 1733355600 | 20.22 | -0.04 | -0.20 | 20.19 | 20.37 | 20.19 | 113115 |
| 1733269200 | 20.26 | -0.27 | -1.32 | 20.57 | 20.6 | 20.25 | 147667 |
| 1733182800 | 20.53 | -0.46 | -2.19 | 20.99 | 20.99 | 20.48 | 171554 |
| 1732917840 | 20.99 | 0.52 | 2.54 | 20.6 | 21 | 20.52 | 171520 |
| 1732750800 | 20.47 | 0.04 | 0.20 | 20.4 | 20.59 | 20.39 | 90064 |
| 1732664400 | 20.43 | -0.01 | -0.05 | 20.41 | 20.45 | 20.22 | 110354 |
| 1732578000 | 20.44 | 0.05 | 0.25 | 20.56 | 20.7287 | 20.37 | 147551 |
| 1732318800 | 20.39 | 0.09 | 0.44 | 20.38 | 20.47 | 20.3101 | 81139 |
| 1732232400 | 20.3 | 0.21 | 1.05 | 20.09 | 20.4279 | 20.07 | 89571 |
| 1732146000 | 20.09 | -0.1 | -0.50 | 20.17 | 20.19 | 20.05 | 74076 |
| 1732059600 | 20.19 | -0.21 | -1.03 | 20.42 | 20.49 | 20.08 | 139813 |
| 1731973200 | 20.4 | -0.04 | -0.20 | 20.37 | 20.53 | 20.35 | 111686 |
| 1731714000 | 20.44 | -0.1 | -0.49 | 20.54 | 20.54 | 20.32 | 126985 |
| 1731627600 | 20.54 | -0.26 | -1.25 | 20.59 | 20.639 | 20.355 | 258647 |
| 1731541200 | 20.8 | 0.02 | 0.10 | 20.95 | 21.0606 | 20.79 | 160629 |
| 1731454800 | 20.78 | -0.27 | -1.28 | 21.01 | 21.0882 | 20.78 | 167777 |
| 1731368400 | 21.05 | -0.24 | -1.13 | 21.29 | 21.3 | 21 | 118962 |
| 1731109200 | 21.29 | 0.19 | 0.90 | 21.14 | 21.42 | 21.14 | 98919 |
| 1731022800 | 21.1 | 0.14 | 0.67 | 20.97 | 21.16 | 20.87 | 99358 |
| 1730936400 | 20.96 | -0.48 | -2.24 | 21.21 | 21.25 | 20.9 | 96039 |
| 1730850000 | 21.44 | 0.36 | 1.71 | 20.99 | 21.48 | 20.99 | 139477 |
| 1730763600 | 21.08 | 0.48 | 2.33 | 20.75 | 21.09 | 20.6317 | 74478 |
| 1730500800 | 20.6 | -0.11 | -0.53 | 20.87 | 20.93 | 20.5553 | 69751 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
