CAPITAL ONE FINANCIAL CORP.
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 26-10-2020 | 74,95 | -3,90 | 76,63 | 74,20 | -3,04 | 930.657 |
| 23-10-2020 | 77,99 | 1,62 | 81,00 | 76,84 | 1,24 | 1.312.857 |
| 22-10-2020 | 76,75 | 4,11 | 77,45 | 74,58 | 3,03 | 1.290.028 |
| 21-10-2020 | 73,72 | -4,59 | 77,20 | 73,67 | -3,55 | 875.508 |
| 20-10-2020 | 77,27 | 0,19 | 79,07 | 77,15 | 0,15 | 564.884 |
| 19-10-2020 | 77,12 | -2,65 | 79,89 | 77,10 | -2,10 | 830.915 |
| 16-10-2020 | 79,22 | 0,85 | 79,88 | 78,53 | 0,67 | 1.123.882 |
| 15-10-2020 | 78,55 | -0,14 | 78,65 | 76,83 | -0,11 | 672.834 |
| 14-10-2020 | 78,66 | -1,11 | 80,22 | 78,56 | -0,88 | 491.824 |
| 13-10-2020 | 79,54 | -1,08 | 80,65 | 78,94 | -0,87 | 465.938 |
| 12-10-2020 | 80,41 | 0,66 | 81,06 | 79,31 | 0,53 | 574.977 |
| 09-10-2020 | 79,88 | -0,50 | 81,67 | 79,24 | -0,40 | 574.789 |
| 08-10-2020 | 80,28 | 2,61 | 80,39 | 77,56 | 2,04 | 635.494 |
| 07-10-2020 | 78,24 | 3,45 | 78,75 | 76,87 | 2,61 | 876.617 |
| 06-10-2020 | 75,63 | -3,09 | 79,98 | 75,24 | -2,41 | 633.080 |
| 05-10-2020 | 78,04 | 4,14 | 78,18 | 75,91 | 3,10 | 655.859 |
| 02-10-2020 | 74,94 | 2,76 | 75,65 | 71,14 | 2,01 | 641.682 |
| 01-10-2020 | 72,93 | 1,49 | 74,00 | 71,39 | 1,07 | 657.456 |
| 30-09-2020 | 71,86 | 2,00 | 73,51 | 70,73 | 1,41 | 860.756 |
| 29-09-2020 | 70,45 | -1,23 | 71,62 | 69,75 | -0,88 | 457.949 |
| 28-09-2020 | 71,33 | 2,84 | 72,38 | 70,68 | 1,97 | 455.972 |
| 25-09-2020 | 69,36 | 1,85 | 69,80 | 67,16 | 1,26 | 514.882 |
| 24-09-2020 | 68,10 | -0,04 | 69,34 | 66,52 | -0,03 | 753.133 |
| 23-09-2020 | 68,13 | -2,62 | 71,23 | 68,00 | -1,83 | 1.023.719 |
| 22-09-2020 | 69,96 | -2,36 | 72,20 | 68,57 | -1,69 | 873.686 |
| 21-09-2020 | 71,65 | -5,46 | 73,09 | 70,84 | -4,14 | 944.748 |
| 18-09-2020 | 75,79 | -0,25 | 76,84 | 75,14 | -0,19 | 1.224.666 |
| 17-09-2020 | 75,98 | -0,25 | 77,49 | 74,44 | -0,19 | 674.296 |
| 16-09-2020 | 76,17 | 3,92 | 76,86 | 72,28 | 2,87 | 843.049 |
| 15-09-2020 | 73,30 | -1,80 | 74,74 | 72,69 | -1,34 | 646.036 |
| 14-09-2020 | 74,64 | 5,05 | 75,09 | 71,82 | 3,59 | 684.339 |
| 11-09-2020 | 71,05 | 2,35 | 71,23 | 68,97 | 1,63 | 531.527 |
| 10-09-2020 | 69,42 | -1,63 | 72,46 | 69,30 | -1,15 | 538.758 |
| 09-09-2020 | 70,57 | 0,30 | 71,30 | 69,81 | 0,21 | 496.876 |
| 08-09-2020 | 70,36 | -4,91 | 72,51 | 70,31 | -3,63 | 700.373 |
| 04-09-2020 | 73,99 | 5,82 | 74,47 | 71,44 | 4,07 | 862.162 |
| 03-09-2020 | 69,92 | 0,79 | 71,87 | 69,11 | 0,55 | 667.866 |
| 02-09-2020 | 69,37 | 1,15 | 69,74 | 68,18 | 0,79 | 422.926 |
| 01-09-2020 | 68,58 | -0,65 | 69,41 | 67,62 | -0,45 | 459.166 |
| 31-08-2020 | 69,03 | -2,95 | 71,13 | 68,95 | -2,10 | 749.694 |
