Capital One Financial

COF
🏛️ Alemania →
191.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 119.00 120.00 119.00 119.00 0.0M
2023-12-28 118.00 120.00 117.00 120.00 0.0M
2023-12-27 119.00 119.00 118.00 119.00 0.0M
2023-12-22 117.00 117.00 117.00 117.00 0.0M
2023-12-21 117.00 117.00 117.00 117.00 0.0M
2023-12-20 121.00 121.00 118.00 118.00 0.0M
2023-12-19 118.00 119.00 118.00 119.00 0.0M
2023-12-18 119.00 120.00 119.00 119.00 0.0M
2023-12-15 119.00 119.00 117.00 118.00 0.0M
2023-12-14 116.00 119.00 115.00 118.00 0.0M
2023-12-13 112.00 116.00 112.00 116.00 0.0M
2023-12-12 110.00 112.00 109.00 112.00 0.0M
2023-12-11 110.00 111.00 110.00 111.00 0.0M
2023-12-08 107.00 110.00 107.00 110.00 0.0M
2023-12-07 106.00 107.00 106.00 107.00 0.0M
2023-12-06 107.00 110.00 105.00 105.00 0.0M
2023-12-05 106.00 108.00 106.00 108.00 0.0M
2023-12-04 104.00 107.00 104.00 106.00 0.0M
2023-12-01 103.00 106.00 102.00 106.00 0.0M
2023-11-30 101.00 102.00 101.00 102.00 0.0M
2023-11-29 99.00 100.00 99.00 100.00 0.0M
2023-11-28 97.00 97.00 96.50 96.50 0.0M
2023-11-27 97.00 97.00 96.00 96.50 0.0M
2023-11-24 97.50 97.50 97.50 97.50 0.0M
2023-11-23 98.00 98.00 98.00 98.00 0.0M
2023-11-22 97.00 98.00 97.00 98.00 0.0M
2023-11-21 97.50 97.50 97.00 97.00 0.0M
2023-11-20 99.00 99.50 98.50 99.00 0.0M
2023-11-17 97.00 97.00 97.00 97.00 0.0M
2023-11-16 97.50 98.00 96.50 96.50 0.0M
2023-11-15 99.00 99.50 98.50 98.50 0.0M
2023-11-14 97.50 98.50 97.50 98.50 0.0M
2023-11-13 98.00 98.00 98.00 98.00 0.0M
2023-11-10 98.00 98.00 96.50 96.50 0.0M
2023-11-09 98.00 99.50 98.00 98.50 0.0M
2023-11-08 98.00 98.50 98.00 98.50 0.0M
2023-11-07 98.50 99.00 98.00 98.00 0.0M
2023-11-06 99.50 99.50 98.00 98.00 0.0M
2023-11-03 98.50 101.00 98.50 99.50 0.0M
2023-11-02 94.50 98.50 94.00 98.00 0.0M
2023-11-01 96.00 96.00 96.00 96.00 0.0M
2023-10-31 94.00 96.00 94.00 96.00 0.0M
2023-10-30 92.50 94.50 92.50 94.50 0.0M
2023-10-27 88.50 92.00 88.50 92.00 0.0M
2023-10-26 83.50 86.50 83.50 85.50 0.0M
2023-10-25 83.50 84.50 83.50 84.50 0.0M
2023-10-24 85.00 85.00 84.00 84.50 0.0M
2023-10-23 85.50 85.50 85.50 85.50 0.0M
2023-10-20 88.00 88.50 85.00 85.50 0.0M
2023-10-19 90.50 90.50 87.00 87.00 0.0M
2023-10-18 92.50 92.50 92.00 92.00 0.0M
2023-10-17 93.50 93.50 93.50 93.50 0.0M
2023-10-16 90.00 91.50 90.00 91.00 0.0M
2023-10-13 92.00 92.00 91.00 91.00 0.0M
2023-10-12 91.50 91.50 91.50 91.50 0.0M
2023-10-11 92.00 92.50 91.00 91.00 0.0M
2023-10-10 89.50 92.50 89.00 91.50 0.0M
2023-10-09 88.00 90.00 87.50 89.50 0.0M
2023-10-06 87.00 88.50 87.00 88.50 0.0M
2023-10-05 87.50 87.50 86.50 87.00 0.0M
2023-10-04 88.50 88.50 87.50 88.00 0.0M
2023-10-03 90.00 90.00 90.00 90.00 0.0M
2023-10-02 92.50 92.50 90.50 90.50 0.0M
2023-09-29 92.00 93.00 92.00 93.00 0.0M
2023-09-28 91.00 91.50 90.50 91.50 0.0M
2023-09-27 92.00 92.00 90.50 90.50 0.0M
2023-09-26 93.00 93.00 92.00 92.00 0.0M
2023-09-25 92.50 93.00 92.00 92.50 0.0M
2023-09-22 93.00 93.50 92.00 92.00 0.0M
2023-09-21 94.00 94.00 93.50 93.50 0.0M
2023-09-20 95.50 95.50 94.50 94.50 0.0M
2023-09-19 96.00 96.00 95.50 95.50 0.0M
2023-09-18 98.00 98.00 96.00 96.00 0.0M
2023-09-15 96.50 97.50 95.50 97.50 0.0M
2023-09-14 93.50 96.50 93.50 96.50 0.0M
2023-09-13 94.50 94.50 93.00 93.00 0.0M
2023-09-12 93.50 94.00 93.00 94.00 0.0M
2023-09-11 93.00 94.00 93.00 93.00 0.0M
2023-09-08 93.00 93.50 93.00 93.00 0.0M
2023-09-07 94.50 94.50 94.00 94.00 0.0M
2023-09-06 95.00 95.00 95.00 95.00 0.0M
2023-09-05 95.00 95.50 94.50 95.50 0.0M
2023-09-04 96.00 96.00 95.50 95.50 0.0M
2023-09-01 94.50 96.00 94.50 96.00 0.0M
2023-08-31 95.00 95.50 94.50 95.00 0.0M
2023-08-30 95.00 95.00 94.50 94.50 0.0M
2023-08-29 94.00 95.50 94.00 95.50 0.0M
2023-08-28 93.50 95.00 93.50 94.50 0.0M
2023-08-25 94.00 95.50 94.00 94.00 0.0M
2023-08-24 94.00 94.50 93.00 93.00 0.0M
2023-08-23 93.00 93.00 92.50 93.00 0.0M
2023-08-22 96.50 97.00 92.00 92.00 0.0M
2023-08-21 96.50 97.50 95.00 96.00 0.0M
2023-08-18 97.00 97.00 96.00 96.50 0.0M
2023-08-17 96.50 97.50 96.00 97.00 0.0M
2023-08-16 97.50 98.50 96.00 96.00 0.0M
2023-08-15 101.00 101.00 97.00 98.50 0.0M
2023-08-14 101.00 102.00 99.00 99.00 0.0M
2023-08-11 100.00 100.00 100.00 100.00 0.0M
2023-08-10 102.00 102.00 100.00 100.00 0.0M
2023-08-09 104.00 105.00 102.00 102.00 0.0M
2023-08-08 105.00 105.00 101.00 104.00 0.0M
2023-08-07 103.00 105.00 103.00 105.00 0.0M
2023-08-04 103.00 103.00 102.00 103.00 0.0M
2023-08-03 103.00 104.00 103.00 103.00 0.0M
2023-08-02 105.00 105.00 102.00 102.00 0.0M
2023-08-01 107.00 107.00 107.00 107.00 0.0M
2023-07-31 105.00 106.00 104.00 106.00 0.0M
2023-07-28 104.00 105.00 103.00 105.00 0.0M
2023-07-27 103.00 106.00 103.00 106.00 0.0M
2023-07-25 106.00 107.00 105.00 105.00 0.0M
2023-07-24 104.00 106.00 104.00 106.00 0.0M
2023-07-21 104.00 104.00 104.00 104.00 0.0M
2023-07-20 102.00 103.00 102.00 103.00 0.0M
2023-07-19 105.00 106.00 104.00 106.00 0.0M
2023-07-18 101.00 104.00 100.00 104.00 0.0M
2023-07-17 99.00 99.50 99.00 99.50 0.0M
2023-07-14 100.00 100.00 100.00 100.00 0.0M
2023-07-13 101.00 102.00 101.00 102.00 0.0M
2023-07-12 102.00 103.00 101.00 101.00 0.0M
2023-07-11 99.50 103.00 99.50 103.00 0.0M
2023-07-10 98.00 98.00 98.00 98.00 0.0M
2023-07-07 98.50 99.00 98.00 99.00 0.0M
2023-07-06 100.00 100.00 99.00 99.50 0.0M
2023-07-05 102.00 102.00 102.00 102.00 0.0M
2023-07-04 102.00 102.00 101.00 102.00 0.0M
2023-07-03 101.00 102.00 100.00 102.00 0.0M
2023-06-30 101.00 102.00 100.00 100.00 0.0M
2023-06-29 99.50 101.00 98.50 101.00 0.0M
2023-06-28 99.00 99.00 98.50 99.00 0.0M
2023-06-27 97.50 99.00 97.00 99.00 0.0M
2023-06-26 99.00 99.00 97.50 98.50 0.0M
2023-06-23 97.00 98.50 97.00 98.00 0.0M
2023-06-22 98.00 98.50 97.00 97.50 0.0M
2023-06-21 101.00 101.00 99.00 100.00 0.0M
2023-06-20 101.00 101.00 99.50 100.00 0.0M
2023-06-19 101.00 102.00 100.00 101.00 0.0M
2023-06-16 102.00 103.00 100.00 102.00 0.0M
2023-06-15 104.00 104.00 100.00 102.00 0.0M
2023-06-14 105.00 106.00 105.00 105.00 0.0M
2023-06-13 104.00 105.00 104.00 105.00 0.0M
2023-06-12 104.00 104.00 104.00 104.00 0.0M
2023-06-09 104.00 104.00 103.00 104.00 0.0M
2023-06-08 106.00 107.00 103.00 103.00 0.0M
2023-06-07 105.00 107.00 105.00 107.00 0.0M
2023-06-06 102.00 106.00 102.00 106.00 0.0M
2023-06-05 104.00 105.00 102.00 102.00 0.0M
2023-06-02 99.00 103.00 99.00 103.00 0.0M
2023-06-01 98.00 99.50 97.00 99.00 0.0M
2023-05-31 97.50 98.50 95.50 96.50 0.0M
2023-05-30 96.50 98.00 96.50 98.00 0.0M
2023-05-29 96.50 97.50 95.50 97.00 0.0M
2023-05-26 93.00 96.00 93.00 96.00 0.0M
2023-05-25 92.50 94.00 92.00 94.00 0.0M
2023-05-24 95.00 95.50 92.00 92.50 0.0M
2023-05-23 92.50 96.50 92.00 95.00 0.0M
2023-05-22 91.00 92.00 90.50 92.00 0.0M
2023-05-19 93.00 93.50 89.50 90.50 0.0M
2023-05-18 87.50 90.00 87.50 90.00 0.0M
2023-05-17 85.50 87.00 84.50 87.00 0.0M
2023-05-16 86.50 88.00 84.00 84.00 0.0M
2023-05-15 79.50 81.50 79.50 81.50 0.0M
2023-05-11 79.50 79.50 79.50 79.50 0.0M
2023-05-10 81.50 82.50 80.00 80.00 0.0M
2023-05-08 80.00 80.50 80.00 80.50 0.0M
2023-05-05 78.00 80.00 78.00 80.00 0.0M
2023-05-04 78.50 78.50 77.00 77.00 0.0M
2023-05-03 81.50 81.50 81.00 81.00 0.0M
2023-04-28 84.00 84.00 84.00 84.00 0.0M
2023-04-27 85.50 87.00 85.50 87.00 0.0M
2023-04-25 87.00 87.00 86.50 86.50 0.0M
2023-04-24 88.00 88.00 88.00 88.00 0.0M
2023-04-20 90.00 90.00 88.50 88.50 0.0M
2023-04-19 89.00 90.00 89.00 90.00 0.0M
2023-04-18 89.50 89.50 89.00 89.00 0.0M
2023-04-17 88.50 88.50 88.50 88.50 0.0M
2023-04-14 87.00 89.00 87.00 89.00 0.0M
2023-04-13 87.00 87.00 87.00 87.00 0.0M
2023-04-12 90.50 90.50 88.00 88.00 0.0M
2023-04-11 87.50 90.50 87.50 90.50 0.0M
2023-04-06 87.00 87.00 87.00 87.00 0.0M
2023-04-05 88.00 88.00 87.00 87.00 0.0M
2023-04-03 88.00 89.00 88.00 89.00 0.0M
2023-03-29 85.21 85.21 85.21 85.21 0.0M
2023-03-27 84.38 85.31 84.34 85.08 0.0M
2023-03-24 83.41 83.41 81.59 81.59 0.0M
2023-03-23 83.30 83.30 83.30 83.30 0.0M
2023-03-22 87.50 87.50 83.63 83.63 0.0M
2023-03-21 87.01 88.30 87.01 88.30 0.0M
2023-03-20 83.36 85.50 83.00 85.50 0.0M
2023-03-17 87.88 87.88 84.58 84.58 0.0M
2023-03-16 88.26 88.26 88.26 88.26 0.0M
2023-03-15 88.00 88.00 85.44 85.44 0.0M
2023-03-14 87.76 91.06 87.76 88.63 0.0M
2023-03-13 92.00 92.00 86.73 86.73 0.0M
2023-03-09 99.16 99.16 98.74 98.74 0.0M
2023-03-08 99.09 99.09 99.09 99.09 0.0M
2023-03-02 102.00 102.00 101.00 101.00 0.0M
2023-02-27 104.48 104.48 104.48 104.48 0.0M
2023-02-24 102.94 102.94 102.94 102.94 0.0M
2023-02-20 104.12 104.12 104.12 104.12 0.0M
2023-02-17 104.20 104.20 104.20 104.20 0.0M
2023-02-16 106.78 106.78 105.78 105.78 0.0M
2023-02-15 107.98 108.34 107.72 108.34 0.0M
2023-02-14 108.20 108.20 108.20 108.20 0.0M
2023-02-13 108.24 108.68 108.24 108.64 0.0M
2023-02-10 107.28 107.52 107.28 107.52 0.0M
2023-02-09 109.48 109.90 109.48 109.90 0.0M
2023-02-08 111.12 111.12 111.12 111.12 0.0M
2023-02-07 109.86 112.00 109.86 112.00 0.0M
2023-02-06 112.70 112.70 110.10 110.10 0.0M
2023-02-03 112.80 112.80 112.80 112.80 0.0M
2023-02-02 105.40 106.52 105.20 106.52 0.0M
2023-02-01 106.76 106.76 104.02 104.02 0.0M
2023-01-31 107.92 107.92 107.92 107.92 0.0M
2023-01-30 106.98 106.98 106.98 106.98 0.0M
2023-01-27 106.98 109.00 106.72 109.00 0.0M
2023-01-26 106.64 106.66 106.02 106.02 0.0M
2023-01-25 97.88 104.56 97.88 104.56 0.0M
2023-01-24 98.19 99.41 98.19 99.41 0.0M
2023-01-23 95.78 98.41 95.67 98.06 0.0M
2023-01-20 91.21 94.77 90.63 94.77 0.0M
2023-01-19 92.25 92.25 89.01 90.40 0.0M
2023-01-18 96.23 96.23 96.23 96.23 0.0M
2023-01-17 95.02 95.02 95.02 95.02 0.0M
2023-01-16 94.82 94.82 94.82 94.82 0.0M
2023-01-13 93.00 94.00 92.19 94.00 0.0M
2023-01-12 93.13 93.13 93.13 93.13 0.0M
2023-01-10 90.42 90.42 89.80 89.80 0.0M
2023-01-09 91.69 91.69 91.69 91.69 0.0M
2023-01-06 90.45 90.45 90.45 90.45 0.0M
2023-01-05 88.90 88.90 88.07 88.56 0.0M
2023-01-03 88.00 88.80 87.66 88.80 0.0M
2023-01-02 87.41 88.70 87.41 88.49 0.0M