Capital One Financial Corporation【COF-N】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Capital One Financial Corporation (COF-N)
Capital One Financial Corporation (COF-N) 과거

Capital One Financial Corporation (COF-N)

17.76

0.06

(0.338983%)

마감 28 11월 6:00AM

17.79

0.03

(0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732750800	17.76	0.06	0.34	17.81	17.88	17.72	40469
1732664400	17.7	-0.12	-0.67	17.81	17.81	17.53	29638
1732578000	17.82	0.23	1.28	17.84	17.85	17.74	67025
1732318800	17.595	0.11	0.60	17.6	17.63	17.53	16803
1732232400	17.49	0.19	1.10	17.37	17.5597	17.37	19575
1732146000	17.3	-0.09	-0.52	17.4	17.4	17.17	44899
1732059600	17.39	-0.18	-1.03	17.61	17.61	17.26	55795
1731973200	17.5701	-0.08	-0.45	17.69	17.79	17.56	31226
1731714000	17.65	-0.08	-0.45	17.73	17.73	17.54	25859
1731627600	17.73	-0.2	-1.12	17.77	17.77	17.64	38373
1731541200	17.93	-0.04	-0.22	18.13	18.13	17.85	60222
1731454800	17.97	-0.37	-2.02	18.28	18.28	17.92	41824
1731368400	18.34	-0.24	-1.29	18.7	18.7	18.25	19744
1731109200	18.58	0.21	1.14	18.35	18.7046	18.35	50314
1731022800	18.37	0.1	0.55	18.28	18.46	18.2	32519
1730936400	18.27	-0.33	-1.77	18.48	18.48	18.18	21638
1730850000	18.6	0.5	2.76	18.18	18.7	17.9647	46979
1730763600	18.1	0.51	2.87	17.72	18.1	17.64	46821
1730500800	17.595	-0.16	-0.87	17.83	17.87	17.55	38476
1730414400	17.75	-0.22	-1.22	17.94	17.98	17.71	97599
1730328000	17.97	0.08	0.45	17.97	18.13	17.93	36820
1730241600	17.89	-0.11	-0.61	17.86	17.9399	17.6801	46982
1730155200	18	0.01	0.06	18.04	18.1099	17.88	32521
1729896000	17.99	-0.15	-0.83	18.25	18.28	17.92	63409
1729809600	18.14	-0.11	-0.60	18.32	18.32	18.03	91527
1729723200	18.25	-0.28	-1.51	18.4	18.49	18.15	32414
1729636800	18.53	0.06	0.32	18.5	18.61	18.33	41597
1729550400	18.47	-0.41	-2.17	18.82	18.82	18.39	48763
1729291200	18.88	-0.28	-1.46	19.16	19.25	18.87	136962
1729204800	19.16	-0.09	-0.47	19.19	19.25	19.05	45990
1729118400	19.25	-0.37	-1.89	19.66	19.66	19.17	165903
1729032000	19.62	0.13	0.67	19.55	19.72	19.53	24568
1728945600	19.49	0.05	0.26	19.39	19.49	19.2	17515
1728686400	19.44	0.33	1.73	19.11	19.44	19.02	15684
1728600000	19.11	0	0.00	19.1	19.205	18.99	15554
1728513600	19.11	-0.22	-1.11	19.33	19.39	19.11	29305
1728427200	19.325	0.18	0.91	19.11	19.44	19.11	27032
1728340800	19.15	-0.34	-1.74	19.42	19.42	19.09	49061
1728081600	19.49	-0.23	-1.17	19.62	19.63	19.42	29788
1727995200	19.72	0.2	1.02	19.52	19.76	19.52	32320
1727908800	19.5201	0.06	0.31	19.5	19.5898	19.4167	24163
1727822400	19.46	0.03	0.15	19.52	19.56	19.355	17245
1727736000	19.43	-0.31	-1.57	19.74	19.74	19.26	37140
1727476800	19.74	0.04	0.20	19.76	19.81	19.62	18872
1727390400	19.7	0.22	1.13	19.6	19.76	19.56	60812
1727304000	19.48	0.03	0.15	19.5	19.5	19.41	18125
1727217600	19.45	0.11	0.59	19.35	19.47	19.21	23173
1727131200	19.335	0	0.01	19.44	19.47	19.2748	13406
1726872000	19.3334	-0.02	-0.09	19.35	19.3899	19.26	10699
1726785600	19.35	0.37	1.95	19.11	19.35	19.1	38512
1726699200	18.98	0	0.03	19.06	19.21	18.89	29954
1726612800	18.975	-0.07	-0.34	19.12	19.15	18.91	31057
1726526400	19.04	0.17	0.90	18.95	19.05	18.88	16279
1726267200	18.87	0.18	0.94	18.75	18.87	18.7446	16799
1726180800	18.695	0.12	0.62	18.68	18.72	18.61	16237
1726094400	18.58	-0.06	-0.30	18.69	18.69	18.49	10008
1726008000	18.635	-0.12	-0.61	18.75	18.75	18.4	29452
1725921600	18.75	0.2	1.08	18.63	18.75	18.5	14168
1725662400	18.55	-0.18	-0.96	18.75	18.75	18.46	17544
1725576000	18.73	0.07	0.38	18.73	18.75	18.62	23397
1725489600	18.66	0.29	1.58	18.43	18.7	18.41	18480
1725403200	18.37	0.08	0.44	18.37	18.41	18.3001	17792
1725057600	18.29	-0.09	-0.49	18.48	18.48	18.18	23894
1724971200	18.38	0.05	0.27	18.38	18.51	18.315	11552
1724884800	18.33	0.11	0.60	18.29	18.38	18.23	39765

Capital One Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관