Premium
Capital One Financial Corporation (COF-J)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 19.01 | -0.11 | -0.58 | 19.04 | 19.125 | 19.01 | 49122 |
| 1738885200 | 19.12 | -0.08 | -0.42 | 19.24 | 19.24 | 19.0966 | 55611 |
| 1738798800 | 19.2 | 0.27 | 1.43 | 19.03 | 19.25 | 19.03 | 47521 |
| 1738712400 | 18.93 | 0.03 | 0.16 | 18.89 | 19 | 18.86 | 67843 |
| 1738626000 | 18.9 | -0.2 | -1.05 | 19.02 | 19.0983 | 18.88 | 85025 |
| 1738366800 | 19.1 | -0.17 | -0.88 | 19.3 | 19.34 | 18.9201 | 85709 |
| 1738280400 | 19.27 | 0.12 | 0.63 | 19.23 | 19.37 | 19.19 | 70636 |
| 1738194000 | 19.15 | -0.2 | -1.03 | 19.37 | 19.3885 | 19.07 | 70645 |
| 1738107600 | 19.35 | -0.12 | -0.62 | 19.48 | 19.48 | 19.1701 | 75439 |
| 1738021200 | 19.47 | 0.39 | 2.04 | 19.01 | 19.48 | 19.01 | 141384 |
| 1737762000 | 19.08 | 0.2 | 1.06 | 19 | 19.1 | 18.85 | 155857 |
| 1737675600 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1737589200 | 18.88 | 0.06 | 0.32 | 18.87 | 18.9695 | 18.61 | 157898 |
| 1737502800 | 18.82 | 0.32 | 1.73 | 18.72 | 18.84 | 18.5408 | 107972 |
| 1737157200 | 18.5 | 0.12 | 0.65 | 18.8 | 18.8 | 18.26 | 104127 |
| 1737070800 | 18.38 | -0.02 | -0.11 | 18.35 | 18.715 | 18.35 | 130963 |
| 1736984400 | 18.4 | 0.63 | 3.55 | 18.08 | 18.54 | 17.9801 | 112110 |
| 1736898000 | 17.77 | 0.11 | 0.62 | 17.75 | 17.869 | 17.65 | 78555 |
| 1736811600 | 17.66 | -0.22 | -1.23 | 17.81 | 17.86 | 17.62 | 148859 |
| 1736552400 | 17.88 | -0.59 | -3.19 | 18.28 | 18.4 | 17.83 | 202288 |
| 1736379600 | 18.47 | -0.05 | -0.27 | 18.41 | 18.54 | 18.3 | 150399 |
| 1736293200 | 18.52 | -0.24 | -1.28 | 18.76 | 18.89 | 18.45 | 136125 |
| 1736206800 | 18.76 | -0.26 | -1.34 | 19.05 | 19.05 | 18.75 | 236600 |
| 1735947600 | 19.015 | 0.32 | 1.68 | 18.8 | 19.0835 | 18.78 | 274922 |
| 1735861200 | 18.7 | 0.39 | 2.13 | 18.4 | 18.8 | 18.35 | 210044 |
| 1735688400 | 18.31 | 0.13 | 0.72 | 18.07 | 18.34 | 18 | 1043630 |
| 1735602000 | 18.18 | 0.23 | 1.28 | 17.85 | 18.18 | 17.8 | 251697 |
| 1735342800 | 17.95 | 0.03 | 0.17 | 17.85 | 18 | 17.85 | 175456 |
| 1735256400 | 17.9201 | -0.14 | -0.77 | 17.98 | 18.1286 | 17.79 | 207527 |
| 1735077840 | 18.06 | -0.06 | -0.33 | 18.12 | 18.21 | 18 | 163788 |
| 1734997200 | 18.12 | -0.23 | -1.25 | 18.33 | 18.73 | 18.06 | 164190 |
| 1734738000 | 18.35 | 0.04 | 0.22 | 18.3 | 18.475 | 18.01 | 219392 |
| 1734651600 | 18.31 | -0.04 | -0.22 | 18.3 | 18.37 | 18.01 | 346798 |
| 1734565200 | 18.35 | -0.27 | -1.45 | 18.6 | 18.7 | 18.2901 | 180458 |
| 1734478800 | 18.62 | -0.01 | -0.05 | 18.52 | 18.69 | 18.52 | 183008 |
| 1734392400 | 18.63 | -0.14 | -0.75 | 18.73 | 18.8 | 18.56 | 139217 |
| 1734133200 | 18.77 | -0.16 | -0.85 | 18.9 | 19.41 | 18.66 | 134356 |
| 1734046800 | 18.93 | -0.24 | -1.25 | 19.14 | 19.21 | 18.9 | 142764 |
| 1733960400 | 19.17 | -0.09 | -0.47 | 19.31 | 19.5 | 19.17 | 84156 |
| 1733874000 | 19.26 | 0.01 | 0.05 | 19.54 | 19.54 | 19.1 | 77825 |
| 1733787600 | 19.25 | 0.05 | 0.26 | 19.9 | 19.9 | 19.11 | 104080 |
| 1733528400 | 19.2 | -0.11 | -0.57 | 19.37 | 19.4299 | 19.2 | 80580 |
| 1733442000 | 19.31 | 0.09 | 0.47 | 19.27 | 19.43 | 19.2442 | 130332 |
| 1733355600 | 19.22 | -0.09 | -0.47 | 19.31 | 19.3899 | 19.22 | 141450 |
| 1733269200 | 19.31 | -0.27 | -1.38 | 19.54 | 19.6095 | 19.3 | 109188 |
| 1733182800 | 19.58 | -0.38 | -1.90 | 19.92 | 19.92 | 19.57 | 138450 |
| 1732917840 | 19.96 | 0.51 | 2.62 | 19.51 | 19.98 | 19.44 | 177450 |
| 1732750800 | 19.45 | 0.07 | 0.36 | 19.36 | 19.63 | 19.36 | 93604 |
| 1732664400 | 19.38 | -0.15 | -0.74 | 19.46 | 19.5 | 19.25 | 78634 |
| 1732578000 | 19.525 | 0.11 | 0.59 | 19.58 | 19.73 | 19.45 | 83298 |
| 1732318800 | 19.41 | 0.11 | 0.57 | 19.36 | 19.45 | 19.33 | 93451 |
| 1732232400 | 19.3 | 0.14 | 0.73 | 19.21 | 19.4086 | 19.0701 | 97111 |
| 1732146000 | 19.16 | -0.03 | -0.16 | 19.07 | 19.1922 | 19 | 89970 |
| 1732059600 | 19.19 | -0.19 | -0.98 | 19.39 | 19.44 | 19.05 | 108645 |
| 1731973200 | 19.38 | 0.01 | 0.05 | 19.36 | 19.51 | 19.31 | 116925 |
| 1731714000 | 19.37 | -0.08 | -0.41 | 19.41 | 19.55 | 19.31 | 75124 |
| 1731627600 | 19.45 | -0.34 | -1.72 | 19.57 | 19.6 | 19.3 | 274102 |
| 1731541200 | 19.79 | 0.03 | 0.15 | 19.9 | 19.9 | 19.7 | 105926 |
| 1731454800 | 19.76 | -0.29 | -1.45 | 19.94 | 19.9764 | 19.71 | 111839 |
| 1731368400 | 20.05 | -0.15 | -0.74 | 20.25 | 20.25 | 19.88 | 78668 |
| 1731109200 | 20.2 | 0.25 | 1.25 | 20.02 | 20.2999 | 20.02 | 99283 |
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
