Marchés français ouverture 3 h 25 min

Capital One Financial Corporation (COF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
135,01-2,38 (-1,73 %)
À la clôture : 04:00PM EST
134,50 -0,51 (-0,38 %)
Échanges après Bourse : 07:55PM EST
Durée:
21 févr. 2023 - 21 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 févr. 2024136,06136,75134,07135,01135,016 489 400
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
24 janv. 2024130,59132,30130,05131,09130,512 583 100
23 janv. 2024130,18130,30129,09129,76129,182 163 800
22 janv. 2024128,85131,50128,56129,68129,113 726 200
19 janv. 2024125,85128,49124,74127,98127,412 981 400
18 janv. 2024124,92125,51123,23124,92124,372 919 900
17 janv. 2024125,54127,57125,13126,08125,522 384 500
16 janv. 2024126,90128,03126,07127,52126,952 762 600
12 janv. 2024128,62129,34126,73127,70127,132 288 600
11 janv. 2024128,92128,92126,74128,34127,772 008 100
10 janv. 2024131,28131,54127,41128,94128,373 669 300
09 janv. 2024131,99133,47131,25132,93132,342 599 900
08 janv. 2024131,45133,81130,79133,71133,122 624 700
05 janv. 2024129,44134,26129,01132,42131,833 511 500
04 janv. 2024130,24131,33129,27129,77129,192 605 600
03 janv. 2024130,81131,64129,01130,72130,142 505 100
02 janv. 2024130,60132,33129,89132,11131,522 176 600
29 déc. 2023131,81132,50130,65131,12130,541 384 600
28 déc. 2023131,13132,27130,80132,02131,431 198 100
27 déc. 2023130,94131,28130,00131,15130,571 007 400
26 déc. 2023129,74130,82129,23130,73130,15864 000
22 déc. 2023130,15131,36129,19129,74129,171 371 500
21 déc. 2023128,89130,63128,63129,64129,073 203 200
20 déc. 2023131,68132,14127,73127,73127,162 780 400
19 déc. 2023129,57132,06129,22131,52130,942 663 200
18 déc. 2023130,08130,87129,60129,98129,402 630 700
15 déc. 2023128,37129,95127,50129,68129,115 016 500
14 déc. 2023126,77130,15126,68129,20128,636 375 700
13 déc. 2023121,00125,21120,07125,09124,543 871 200
12 déc. 2023118,52121,06118,52120,29119,763 666 200
11 déc. 2023117,73119,67117,13118,81118,283 138 200
08 déc. 2023115,50118,55114,89118,09117,573 024 900
07 déc. 2023114,06115,93113,42115,38114,873 675 000
06 déc. 2023117,27118,09113,49113,77113,272 480 000
05 déc. 2023114,44116,31113,67115,32114,813 572 400
04 déc. 2023112,99116,02112,64114,94114,433 594 000
01 déc. 2023111,34115,14111,34113,93113,433 421 900
30 nov. 2023110,80111,97110,18111,66111,172 439 300
29 nov. 2023109,18111,56109,18110,13109,642 087 500
28 nov. 2023106,37109,05106,14108,58108,101 874 500
27 nov. 2023105,70106,61105,43106,18105,711 556 800
24 nov. 2023107,08107,36106,23106,57106,10524 100
22 nov. 2023106,40107,07105,39106,77106,301 342 800
21 nov. 2023106,81107,25105,60105,78105,311 545 300
20 nov. 2023107,55107,66106,43107,15106,682 255 800
17 nov. 2023105,86107,68105,03107,68107,202 309 700
16 nov. 2023106,45106,57104,21105,01104,542 825 100
15 nov. 2023107,28107,54105,51106,00105,533 303 800
14 nov. 2023106,93108,13106,76107,01106,543 213 700
13 nov. 2023104,04106,06103,79104,37103,913 009 900
10 nov. 2023104,00104,63102,63104,58104,122 503 700
10 nov. 20230.6 Dividende
09 nov. 2023105,76106,02103,99104,49103,431 801 900
08 nov. 2023105,00105,85104,32105,08104,012 054 000
07 nov. 2023104,84105,74104,44105,01103,942 009 700
06 nov. 2023106,10106,92104,64105,45104,382 340 500
03 nov. 2023105,87108,13105,87106,32105,243 375 700
02 nov. 2023102,00104,93101,38104,65103,593 287 100
01 nov. 2023101,65101,7299,37100,2799,252 186 000
31 oct. 2023100,88101,8399,82101,29100,262 619 200
30 oct. 202398,62101,2698,42100,5499,523 923 400
27 oct. 202396,4999,7796,1697,7496,756 534 100
26 oct. 202389,4191,0989,0889,5188,603 549 700
25 oct. 202388,6090,1388,2388,9788,072 369 400
24 oct. 202390,7191,3288,8389,2088,292 597 600
23 oct. 202390,0691,7789,5090,3889,461 834 400
20 oct. 202392,4092,8689,7490,2389,312 483 500
19 oct. 202394,5195,1892,3192,7091,763 480 100
18 oct. 202397,0497,5795,5995,9394,961 574 900
17 oct. 202395,9199,2695,9198,0497,052 113 600
16 oct. 202396,4197,5195,5497,1596,161 645 500
13 oct. 202397,7098,2394,5795,2094,232 246 100
12 oct. 202397,7197,8895,4496,9195,931 846 900
11 oct. 202397,0098,5995,8597,1296,131 486 800
10 oct. 202395,2398,2995,2396,9896,002 467 900
09 oct. 202392,5994,8892,3794,3393,372 243 900
06 oct. 202391,3594,4691,0293,5492,592 314 900
05 oct. 202391,8592,5290,8892,1191,182 275 900
04 oct. 202393,2893,5991,7992,6191,672 518 500
03 oct. 202394,0794,5292,5393,0592,112 191 800
02 oct. 202396,8797,5094,6595,1294,152 997 700
*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...