CAPITAL ONE FINANCIAL CORP.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 19-02-2019 | 82,20 | 0,77 | 82,57 | 81,18 | 0,63 | 734.841 |
| 15-02-2019 | 81,57 | 2,46 | 81,71 | 80,07 | 1,96 | 706.981 |
| 14-02-2019 | 79,61 | -0,48 | 80,43 | 78,54 | -0,38 | 548.841 |
| 13-02-2019 | 79,99 | 0,25 | 80,63 | 79,97 | 0,20 | 462.407 |
| 12-02-2019 | 79,79 | 2,24 | 80,32 | 78,82 | 1,75 | 606.923 |
| 11-02-2019 | 78,04 | 0,27 | 78,38 | 77,75 | 0,21 | 599.276 |
| 08-02-2019 | 77,83 | -1,02 | 78,50 | 76,82 | -0,80 | 671.862 |
| 07-02-2019 | 79,03 | -1,39 | 80,03 | 78,36 | -1,11 | 816.593 |
| 06-02-2019 | 80,14 | -0,89 | 81,18 | 79,59 | -0,72 | 861.816 |
| 05-02-2019 | 80,86 | -0,65 | 81,60 | 80,52 | -0,53 | 592.449 |
| 04-02-2019 | 81,39 | 0,63 | 81,62 | 80,32 | 0,51 | 628.518 |
| 01-02-2019 | 80,88 | 0,36 | 81,33 | 80,43 | 0,29 | 463.099 |
| 31-01-2019 | 80,59 | -0,36 | 80,81 | 79,92 | -0,29 | 804.338 |
| 30-01-2019 | 80,88 | 1,66 | 81,23 | 79,20 | 1,32 | 611.734 |
| 29-01-2019 | 79,56 | 0,10 | 80,00 | 78,91 | 0,08 | 575.151 |
| 28-01-2019 | 79,48 | -0,18 | 79,54 | 78,44 | -0,14 | 985.253 |
| 25-01-2019 | 79,62 | -0,70 | 81,30 | 79,54 | -0,56 | 783.596 |
| 24-01-2019 | 80,18 | 2,53 | 80,84 | 78,20 | 1,98 | 1.102.974 |
| 23-01-2019 | 78,20 | -6,24 | 80,13 | 77,73 | -5,20 | 1.452.548 |
| 22-01-2019 | 83,40 | -1,85 | 84,16 | 82,82 | -1,57 | 1.193.340 |
| 18-01-2019 | 84,97 | 1,58 | 85,01 | 83,01 | 1,32 | 770.013 |
| 17-01-2019 | 83,65 | 0,04 | 84,05 | 82,25 | 0,03 | 533.653 |
| 16-01-2019 | 83,62 | 2,58 | 84,31 | 82,17 | 2,10 | 966.456 |
| 15-01-2019 | 81,52 | 0,15 | 81,62 | 80,52 | 0,12 | 882.534 |
| 14-01-2019 | 81,40 | 0,57 | 81,63 | 80,01 | 0,46 | 756.831 |
| 11-01-2019 | 80,94 | 1,24 | 81,01 | 79,10 | 0,99 | 487.911 |
| 10-01-2019 | 79,95 | -0,77 | 80,37 | 79,58 | -0,62 | 968.277 |
| 09-01-2019 | 80,57 | 0,69 | 80,93 | 79,80 | 0,55 | 422.215 |
| 08-01-2019 | 80,02 | 0,05 | 81,15 | 78,90 | 0,04 | 652.829 |
| 07-01-2019 | 79,98 | 0,55 | 80,50 | 78,67 | 0,44 | 732.069 |
| 04-01-2019 | 79,54 | 4,44 | 79,61 | 77,66 | 3,38 | 863.691 |
| 03-01-2019 | 76,16 | -1,42 | 77,44 | 75,99 | -1,10 | 952.227 |
| 02-01-2019 | 77,26 | 2,21 | 77,34 | 74,39 | 1,67 | 675.507 |
| 31-12-2018 | 75,59 | 1,25 | 75,59 | 74,40 | 0,93 | 739.297 |
| 28-12-2018 | 74,66 | -0,44 | 75,95 | 74,25 | -0,33 | 509.685 |
| 27-12-2018 | 74,99 | 0,78 | 74,99 | 72,10 | 0,58 | 833.639 |
| 26-12-2018 | 74,41 | 5,13 | 74,41 | 69,91 | 3,63 | 863.381 |
| 24-12-2018 | 70,78 | -2,22 | 72,89 | 70,78 | -1,61 | 481.509 |
| 21-12-2018 | 72,39 | -2,82 | 75,90 | 72,01 | -2,10 | 2.325.197 |
| 20-12-2018 | 74,49 | -0,24 | 75,33 | 73,77 | -0,18 | 999.462 |