Premium
Capital One Financial Corporation (COF-N)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 16.92 | 0.05 | 0.29 | 16.8 | 16.95 | 16.8 | 13461 |
| 1738626000 | 16.8716 | -0.16 | -0.93 | 16.92 | 17.09 | 16.8117 | 19778 |
| 1738366800 | 17.03 | -0.17 | -0.99 | 17.2 | 17.26 | 16.91 | 44591 |
| 1738280400 | 17.2 | 0.16 | 0.94 | 17.16 | 17.23 | 17.11 | 36588 |
| 1738194000 | 17.04 | -0.17 | -0.99 | 17.16 | 17.16 | 16.98 | 25347 |
| 1738107600 | 17.21 | -0.13 | -0.75 | 17.16 | 17.33 | 17.1 | 43583 |
| 1738021200 | 17.34 | 0.36 | 2.12 | 16.83 | 17.36 | 16.83 | 19318 |
| 1737762000 | 16.98 | 0 | 0.00 | 16.86 | 17.05 | 16.86 | 14979 |
| 1737675600 | 16.98 | 0 | 0.00 | 16.98 | 16.98 | 16.98 | 0 |
| 1737589200 | 16.98 | 0.03 | 0.18 | 16.89 | 17.05 | 16.67 | 20639 |
| 1737502800 | 16.95 | 0.39 | 2.36 | 17.14 | 17.14 | 16.62 | 37554 |
| 1737157200 | 16.559999 | -0.09 | -0.54 | 16.75 | 16.82 | 16.5314 | 23544 |
| 1737070800 | 16.649999 | 0.02 | 0.12 | 16.54 | 16.85 | 16.54 | 46155 |
| 1736984400 | 16.629999 | 0.49 | 3.04 | 16.39 | 16.71 | 16.39 | 76455 |
| 1736898000 | 16.14 | 0.01 | 0.06 | 16.16 | 16.2699 | 16.059999 | 50070 |
| 1736811600 | 16.129999 | -0.12 | -0.74 | 16.149999 | 16.23 | 16.05 | 46777 |
| 1736552400 | 16.25 | -0.47 | -2.81 | 16.54 | 16.69 | 16.2 | 30751 |
| 1736379600 | 16.719999 | -0.02 | -0.12 | 17.11 | 17.11 | 16.559999 | 52983 |
| 1736293200 | 16.739999 | -0.28 | -1.65 | 17.49 | 17.49 | 16.67 | 25138 |
| 1736206800 | 17.02 | -0.17 | -0.99 | 17.25 | 17.25 | 17 | 25107 |
| 1735947600 | 17.19 | 0.34 | 2.02 | 16.92 | 17.25 | 16.93 | 202054 |
| 1735861200 | 16.85 | 0.16 | 0.96 | 16.69 | 16.93 | 16.41 | 50660 |
| 1735688400 | 16.69 | 0.34 | 2.08 | 16.27 | 16.69 | 16.2 | 236368 |
| 1735602000 | 16.35 | 0.21 | 1.30 | 16.11 | 16.35 | 16.060099 | 108835 |
| 1735342800 | 16.14 | 0.02 | 0.12 | 16.079999 | 16.19 | 16.059999 | 72935 |
| 1735256400 | 16.12 | -0.23 | -1.41 | 16.329999 | 16.329999 | 16.059999 | 99610 |
| 1735077840 | 16.35 | -0.11 | -0.67 | 16.329999 | 16.469999 | 16.17 | 44649 |
| 1734997200 | 16.46 | -0.21 | -1.26 | 16.61 | 16.66 | 16.42 | 30114 |
| 1734738000 | 16.67 | 0.2 | 1.21 | 16.48 | 16.8 | 16.399999 | 116896 |
| 1734651600 | 16.469999 | -0.14 | -0.84 | 16.57 | 16.61 | 16.399999 | 46669 |
| 1734565200 | 16.61 | -0.27 | -1.60 | 16.81 | 16.98 | 16.61 | 86592 |
| 1734478800 | 16.88 | 0.08 | 0.48 | 16.8 | 16.91 | 16.7 | 36818 |
| 1734392400 | 16.8 | -0.2 | -1.18 | 17 | 17.05 | 16.8 | 58002 |
| 1734133200 | 17 | -0.22 | -1.28 | 17.25 | 17.28 | 16.88 | 61239 |
| 1734046800 | 17.22 | -0.16 | -0.92 | 17.37 | 17.37 | 17.22 | 41594 |
| 1733960400 | 17.38 | -0.02 | -0.11 | 17.46 | 17.59 | 17.38 | 69985 |
| 1733874000 | 17.4 | -0.01 | -0.06 | 17.35 | 17.5 | 17.3101 | 37095 |
| 1733787600 | 17.41 | -0.02 | -0.11 | 17.47 | 17.5166 | 17.35 | 37467 |
| 1733528400 | 17.43 | -0.09 | -0.51 | 17.62 | 17.62 | 17.385 | 46831 |
| 1733442000 | 17.52 | -0.02 | -0.11 | 17.52 | 17.61 | 17.51 | 32710 |
| 1733355600 | 17.54 | -0.08 | -0.45 | 17.51 | 17.69 | 17.49 | 51263 |
| 1733269200 | 17.62 | -0.31 | -1.73 | 17.9 | 17.9813 | 17.53 | 54723 |
| 1733182800 | 17.93 | -0.29 | -1.59 | 18.24 | 18.24 | 17.93 | 39390 |
| 1732917840 | 18.22 | 0.46 | 2.59 | 17.81 | 18.25 | 17.57 | 50290 |
| 1732750800 | 17.76 | 0.06 | 0.34 | 17.81 | 17.88 | 17.72 | 40469 |
| 1732664400 | 17.7 | -0.12 | -0.67 | 17.81 | 17.81 | 17.53 | 29638 |
| 1732578000 | 17.82 | 0.23 | 1.28 | 17.84 | 17.85 | 17.74 | 67025 |
| 1732318800 | 17.595 | 0.11 | 0.60 | 17.6 | 17.63 | 17.53 | 16803 |
| 1732232400 | 17.49 | 0.19 | 1.10 | 17.37 | 17.5597 | 17.37 | 19575 |
| 1732146000 | 17.3 | -0.09 | -0.52 | 17.4 | 17.4 | 17.17 | 44899 |
| 1732059600 | 17.39 | -0.18 | -1.03 | 17.61 | 17.61 | 17.26 | 55795 |
| 1731973200 | 17.5701 | -0.08 | -0.45 | 17.69 | 17.79 | 17.56 | 31226 |
| 1731714000 | 17.65 | -0.08 | -0.45 | 17.73 | 17.73 | 17.54 | 25859 |
| 1731627600 | 17.73 | -0.2 | -1.12 | 17.77 | 17.77 | 17.64 | 38373 |
| 1731541200 | 17.93 | -0.04 | -0.22 | 18.13 | 18.13 | 17.85 | 60222 |
| 1731454800 | 17.97 | -0.37 | -2.02 | 18.28 | 18.28 | 17.92 | 41824 |
| 1731368400 | 18.34 | -0.24 | -1.29 | 18.7 | 18.7 | 18.25 | 19744 |
| 1731109200 | 18.58 | 0.21 | 1.14 | 18.35 | 18.7046 | 18.35 | 50314 |
| 1731022800 | 18.37 | 0.1 | 0.55 | 18.28 | 18.46 | 18.2 | 32519 |
| 1730936400 | 18.27 | -0.33 | -1.77 | 18.48 | 18.48 | 18.18 | 21638 |
| 1730850000 | 18.6 | 0.5 | 2.76 | 18.18 | 18.7 | 17.9647 | 46979 |
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
