La bourse est fermée

Capital One Financial Corporation (COF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
133,70-1,39 (-1,03 %)
À la clôture : 04:00PM EDT
133,00 -0,70 (-0,52 %)
Échanges après Bourse : 07:55PM EDT
Durée:
15 juin 2023 - 15 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024134,03135,25133,30133,70133,702 613 000
13 juin 2024136,31136,68134,29135,09135,091 895 900
12 juin 2024137,28138,99136,17137,10137,102 240 500
11 juin 2024140,16140,40134,55135,14135,142 436 100
10 juin 2024138,81141,18138,32140,90140,902 544 200
07 juin 2024135,69141,00135,29139,80139,802 835 900
06 juin 2024136,57138,62135,87136,37136,372 383 900
05 juin 2024134,82135,68133,54135,48135,482 226 500
04 juin 2024135,47136,55133,71134,48134,481 942 700
03 juin 2024137,43138,00134,89137,12137,122 002 600
31 mai 2024136,51137,76136,22137,63137,634 432 500
30 mai 2024136,24136,87135,12136,18136,181 707 000
29 mai 2024134,82136,19133,70135,65135,651 615 900
28 mai 2024137,74138,11136,23136,62136,621 659 900
24 mai 2024138,05139,24137,44137,62137,621 571 500
23 mai 2024139,64139,64136,21137,49137,492 788 700
22 mai 2024139,97141,59139,23139,43139,431 715 500
21 mai 2024140,27141,02139,95140,42140,421 948 200
20 mai 2024141,81142,03140,10140,62140,621 340 700
17 mai 2024142,15142,23140,85141,81141,811 380 000
16 mai 2024144,40144,97140,41141,05141,053 111 200
15 mai 2024144,04145,38143,54144,35144,352 064 800
14 mai 2024143,04143,75142,14143,08143,081 680 200
13 mai 2024143,88144,24141,91142,20142,201 058 400
10 mai 2024142,25143,15142,02142,56142,561 322 500
09 mai 2024142,66143,46141,94142,49142,491 583 100
08 mai 2024142,09143,22141,52142,83142,831 269 000
07 mai 2024144,19144,62141,61142,56142,561 927 000
06 mai 2024143,43144,60142,83143,33143,331 493 600
03 mai 2024143,18143,43142,03142,41142,411 638 200
02 mai 2024143,19143,44141,46141,81141,812 105 900
01 mai 2024143,00143,82141,15141,64141,641 948 200
30 avr. 2024144,37145,03143,34143,43143,432 038 100
29 avr. 2024146,83147,27144,79145,50145,502 169 400
26 avr. 2024145,16148,98144,70146,21146,214 328 700
25 avr. 2024148,34149,00144,93145,97145,973 757 700
24 avr. 2024147,14149,60146,76148,87148,873 961 800
23 avr. 2024147,08149,94146,88147,90147,902 503 200
22 avr. 2024144,10147,28143,09147,25147,252 875 500
19 avr. 2024142,26145,19142,26142,91142,912 530 400
18 avr. 2024137,99143,66137,99141,63141,633 001 200
17 avr. 2024137,75138,57136,52136,77136,771 762 300
16 avr. 2024138,30138,60136,25136,41136,412 206 300
15 avr. 2024141,80142,43138,15139,18139,182 862 700
12 avr. 2024138,18139,66137,86139,62139,622 530 400
11 avr. 2024140,12141,37137,60140,34140,342 153 300
10 avr. 2024141,16141,57138,15139,94139,943 041 300
09 avr. 2024144,12144,50142,50143,52143,521 354 700
08 avr. 2024143,78145,24143,53143,92143,921 717 300
05 avr. 2024142,11143,69141,68143,52143,521 567 200
04 avr. 2024146,76147,21142,05142,13142,132 419 100
03 avr. 2024144,10144,71142,42143,27143,271 949 700
02 avr. 2024144,50144,92143,12144,41144,411 924 700
01 avr. 2024148,85148,89144,99145,30145,301 638 800
28 mars 2024145,60149,28145,00148,89148,894 039 500
27 mars 2024141,82144,57141,47144,51144,512 593 100
26 mars 2024140,92141,93140,66140,83140,831 729 900
25 mars 2024140,15141,96140,00140,55140,552 376 300
22 mars 2024143,30143,67141,08141,16141,161 847 400
21 mars 2024142,67143,99142,03143,18143,182 401 500
20 mars 2024136,46141,80135,89141,77141,772 341 000
19 mars 2024136,57137,91136,25136,85136,852 282 100
18 mars 2024136,00136,84135,13136,27136,272 799 200
15 mars 2024137,10139,91135,34135,55135,554 262 000
14 mars 2024140,29141,14138,20139,43139,432 248 400
13 mars 2024140,47141,17139,78140,61140,611 974 800
12 mars 2024139,00140,47138,16140,27140,272 262 900
11 mars 2024136,97138,59135,96138,46138,462 001 100
08 mars 2024138,00138,92136,76137,23137,231 960 000
07 mars 2024136,50138,18136,35137,65137,651 594 000
06 mars 2024137,69138,10135,08135,74135,742 182 400
05 mars 2024134,60139,95134,60137,56137,563 313 700
04 mars 2024136,34137,31135,80135,99135,992 589 600
01 mars 2024137,72137,91135,94136,77136,772 251 800
29 févr. 2024138,42138,42136,16137,61137,613 643 500
28 févr. 2024136,33138,31136,25137,62137,622 947 300
27 févr. 2024135,31137,07134,21136,82136,823 131 000
26 févr. 2024134,97136,99134,39134,49134,492 172 600
23 févr. 2024135,39136,54134,35135,52135,523 092 500
22 févr. 2024134,75136,28134,32134,56134,564 344 100
21 févr. 2024136,06136,75134,07135,01135,016 491 400
20 févr. 2024130,83138,95129,69137,39137,3916 526 500
16 févr. 2024136,01138,01135,13137,23137,231 626 700
15 févr. 2024135,77137,21135,38136,36136,361 527 000
14 févr. 2024134,95135,21133,27135,11135,111 271 900
13 févr. 2024135,14135,14132,39133,53133,532 133 200
12 févr. 2024135,60138,03134,82137,48137,481 522 300
09 févr. 2024135,11135,50133,35135,17135,171 353 500
09 févr. 20240.6 Dividende
08 févr. 2024133,89135,53132,50135,38134,781 567 500
07 févr. 2024134,85135,13132,31133,97133,381 445 600
06 févr. 2024134,78135,45133,03134,35133,751 567 500
05 févr. 2024135,02135,72133,90135,24134,641 810 200
02 févr. 2024134,04137,25133,03136,48135,882 128 100
01 févr. 2024135,36136,59132,15134,56133,962 016 800
31 janv. 2024137,11138,63135,00135,32134,722 192 200
30 janv. 2024138,37139,19137,97138,61138,001 777 800
29 janv. 2024139,64140,86136,95138,48137,872 656 400
26 janv. 2024132,55139,48132,55138,72138,115 350 300
25 janv. 2024132,34134,00131,81132,55131,964 207 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...