_
_

Capital One Finl

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
11-12-2024 186,12 1,2236 186,74 182,99 2,2500 12.493.301,9
10-12-2024 183,87 -0,5032 185,35 182,84 -0,9300 14.193.225,6
09-12-2024 184,80 -1,6759 188,68 184,61 -3,1500 14.397.647,8
06-12-2024 187,95 1,2443 188,20 186,21 2,3100 17.001.469,6
05-12-2024 185,64 0,0808 186,38 184,37 0,1500 7.310.285,5
04-12-2024 185,49 -0,8446 187,24 185,00 -1,5800 10.804.317,0
03-12-2024 187,07 -0,2559 189,48 186,63 -0,4800 11.692.552,1
02-12-2024 187,55 -2,3787 193,00 187,34 -4,5700 16.075.720,5
29-11-2024 192,12 0,3971 194,14 191,88 0,7600 6.202.717,0
27-11-2024 191,36 -0,0626 193,56 190,23 -0,1200 12.292.696,9
26-11-2024 191,48 -0,2188 192,21 189,33 -0,4200 16.981.773,5
25-11-2024 191,90 2,5819 193,51 188,13 4,8300 29.236.768,0
22-11-2024 187,07 2,4591 187,57 182,90 4,4900 18.250.882,2
21-11-2024 182,58 1,0292 184,09 180,95 1,8600 24.065.625,0
20-11-2024 180,72 -0,1541 181,79 179,99 -0,2790 16.296.309,4
19-11-2024 180,99 -1,0231 182,00 179,69 -1,8710 10.402.245,8
18-11-2024 182,87 -1,2154 186,02 182,15 -2,2500 11.244.456,0
15-11-2024 185,12 1,1584 185,85 183,17 2,1200 20.050.307,1
14-11-2024 183,00 -1,0007 184,98 181,63 -2,4500 24.810.016,7
13-11-2024 185,45 -0,7173 189,17 185,00 -1,3400 19.081.118,2
12-11-2024 -- -1,8392 -- -- -3,5000 --
11-11-2024 190,29 3,7964 191,97 187,53 6,9600 37.313.352,6
08-11-2024 183,33 -0,8008 187,56 183,29 -1,4800 27.045.266,6
07-11-2024 184,81 -3,2307 189,23 184,55 -6,1700 33.903.602,0
06-11-2024 190,98 14,992 198,30 183,09 24,900 92.946.514,2
05-11-2024 166,08 2,9953 166,31 161,28 4,8300 17.691.235,6
04-11-2024 161,25 -2,1956 163,78 160,35 -3,6200 13.067.224,3
01-11-2024 164,87 1,2777 165,10 162,31 2,0800 20.909.039,6
31-10-2024 162,79 -2,4333 167,08 162,77 -4,0600 21.405.872,9
30-10-2024 166,85 2,3117 167,93 162,96 3,7700 13.712.254,0
29-10-2024 163,08 -1,4086 165,29 162,49 -2,3300 13.778.105,5
28-10-2024 165,41 2,4273 165,93 160,28 3,9200 18.031.530,4
26-10-2024 161,49 1,5660 -- -- 2,4900 48.860.497,7
25-10-2024 -- -- 167,88 158,00 -- --
24-10-2024 159,00 3,0660 159,08 152,25 4,7300 24.197.681,3
23-10-2024 154,27 -1,0772 156,72 153,00 -1,6800 15.958.879,6
22-10-2024 155,95 -0,7067 157,39 155,37 -1,1100 14.512.121,7
21-10-2024 157,06 -1,2822 159,66 156,05 -2,0400 15.225.735,1
18-10-2024 159,10 -0,4068 159,76 155,39 -0,6500 15.108.824,4
17-10-2024 159,75 1,0628 160,22 158,07 1,6800 20.024.249,7
16-10-2024 158,07 0,8228 159,24 157,49 1,2900 11.230.787,5
15-10-2024 156,78 0,0765 159,76 155,96 0,1200 14.831.617,9
14-10-2024 156,66 0,5842 157,35 154,11 0,9100 16.398.029,4