XNYS
Datos históricos de Capital One Financial Corporation
Capital One Financial Corporation · COF
$199.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:04 UTC
- Variación en el periodo
- −1.6%
- Máximo
- US$259.64
- 6 de enero de 2026
- Mínimo
- US$174.24
- 11 de junio de 2026
- Volumen medio diario
- 4.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 198.61 | 200.51 | 197.57 | 199.26 | −0.07% | 2.79 M |
| 8 oct 2026 | 193.50 | 199.57 | 193.03 | 199.40 | +1.78% | 5.09 M |
| 7 oct 2026 | 193.38 | 196.32 | 193.38 | 195.91 | +0.05% | 3.23 M |
| 6 oct 2026 | 196.22 | 197.92 | 195.58 | 195.82 | +0.35% | 3.53 M |
| 5 oct 2026 | 195.10 | 196.99 | 194.08 | 195.14 | +0.22% | 2.49 M |
| 2 oct 2026 | 196.24 | 197.04 | 192.93 | 194.72 | +0.12% | 4.3 M |
| 1 oct 2026 | 191.97 | 194.78 | 189.78 | 194.48 | +0.73% | 3.74 M |
| 30 sep 2026 | 196.34 | 197.00 | 192.91 | 193.07 | −1.73% | 3.23 M |
| 29 sep 2026 | 197.60 | 198.04 | 195.31 | 196.46 | 0.00% | 3.06 M |
| 28 sep 2026 | 199.32 | 199.49 | 196.08 | 196.46 | −1.87% | 2.51 M |
| 25 sep 2026 | 197.08 | 201.69 | 195.40 | 200.20 | +1.83% | 3.9 M |
| 24 sep 2026 | 196.20 | 196.99 | 193.71 | 196.61 | +0.26% | 3.69 M |
| 23 sep 2026 | 199.11 | 199.81 | 195.84 | 196.10 | −2.22% | 4.94 M |
| 22 sep 2026 | 206.76 | 207.00 | 199.56 | 200.55 | −2.13% | 2.91 M |
| 21 sep 2026 | 204.96 | 205.62 | 202.32 | 204.92 | +1.23% | 2.94 M |
| 18 sep 2026 | 201.30 | 202.97 | 200.28 | 202.43 | +0.19% | 8.07 M |
| 17 sep 2026 | 206.25 | 206.55 | 201.92 | 202.04 | −0.57% | 3.4 M |
| 16 sep 2026 | 206.38 | 208.33 | 200.55 | 203.19 | −1.77% | 4.21 M |
| 15 sep 2026 | 206.07 | 208.82 | 203.00 | 206.85 | +0.08% | 4.16 M |
| 14 sep 2026 | 207.35 | 208.86 | 205.71 | 206.68 | −0.78% | 2.8 M |
| 11 sep 2026 | 210.64 | 211.29 | 206.30 | 208.30 | +0.57% | 2.54 M |
| 10 sep 2026 | 209.63 | 209.99 | 205.30 | 207.11 | −1.78% | 3.95 M |
| 9 sep 2026 | 212.72 | 214.31 | 210.86 | 210.86 | −1.45% | 2.69 M |
| 8 sep 2026 | 217.43 | 218.64 | 213.90 | 213.96 | −2.57% | 2.99 M |
| 4 sep 2026 | 219.00 | 220.77 | 218.01 | 219.60 | −0.41% | 1.92 M |
| 3 sep 2026 | 219.16 | 221.10 | 216.87 | 220.50 | +1.80% | 3.22 M |
| 2 sep 2026 | 211.73 | 220.56 | 211.73 | 216.60 | +2.49% | 4.04 M |
| 1 sep 2026 | 214.10 | 215.94 | 210.52 | 211.34 | −1.48% | 3.12 M |
| 31 ago 2026 | 214.25 | 215.44 | 213.03 | 214.51 | −0.54% | 3.91 M |
| 28 ago 2026 | 217.32 | 219.15 | 215.60 | 215.67 | −0.46% | 2.54 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.