Capital One Financial Corp.【CAON34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Capital One Financial Corp. (CAON34)
Capital One Financial Corp. (CAON34) 과거

Capital One Financial Corp. (CAON34)

567.72

0.00

(0.00%)

마감 26 12월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	19.2	3.50032815576	548.52	595.66	548.52	162	560.23750193	DR
12	151.92	36.5367965368	415.8	595.66	415.8	188	516.61351004	DR
26	195.19	52.3957802056	372.53	595.66	372.53	145	510.81815403	DR
52	256.48	82.4058604293	311.24	595.66	311.24	120	468.8864441	DR
156	155.67	37.7793957044	412.05	595.66	193.45	130	346.61929204	DR
260	350.68	161.573903428	217.04	595.66	113.6	249	270.23154735	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734989340	567.72	0	0.00	567.72	567.72	567.72	0
1734730140	567.72	0	0.00	567.72	567.72	567.72	0
1734643740	567.72	0	0.00	567.72	567.72	567.72	0
1734557340	567.72	0	0.00	567.72	567.72	567.72	0
1734470940	567.72	0	0.00	567.72	567.72	567.72	0
1734384540	567.72	0	0.00	567.72	567.72	567.72	0
1734125340	567.72	0	0.00	567.72	567.72	567.72	0
1734038940	567.72	0	0.00	567.72	567.72	567.72	0
1733952540	567.72	0	0.00	567.72	567.72	567.72	0
1733866140	567.72	0	0.00	567.72	567.72	567.72	0
1733779740	567.72	11.08	1.99	565.44	567.72	565.44	32
1733520600	556.64	0	0.00	556.64	556.64	556.64	0
1733434200	556.64	-3.66	-0.65	556.64	556.64	556.64	1
1733347800	560.29999	-26.23	-4.47	560.29999	560.29999	560.29999	1195
1733261340	586.53	0	0.00	586.53	586.53	586.53	0
1733174940	586.53	-9.13	-1.53	586.53	586.53	586.53	1
1732915740	595.66	28.38	5.00	595.66	595.66	595.66	1
1732829400	567.28	0	0.00	567.28	567.28	567.28	0
1732743000	567.28	10.08	1.81	567.28	567.28	567.28	1
1732656600	557.2	8.68	1.58	551	557.2	551	40
1732570140	548.52	9.48	1.76	548.52	548.52	548.52	22
1732310940	539.04	0	0.00	539.04	539.04	539.04	0
1732224540	539.04	0	0.00	539.04	539.04	539.04	0
1732051740	539.04	0	0.00	539.04	539.04	539.04	0
1731965340	539.04	0	0.00	539.04	539.04	539.04	2
1731619800	539.04	0	0.00	539.04	539.04	539.04	0
1731533400	539.04	66.72	14.13	539.04	539.04	539.04	265
1731447000	472.32	0	0.00	472.32	472.32	472.32	0
1731360600	472.32	0	0.00	472.32	472.32	472.32	0
1731101400	472.32	0	0.00	472.32	472.32	472.32	0
1731015000	472.32	0	0.00	472.32	472.32	472.32	0
1730928600	472.32	0	0.00	472.32	472.32	472.32	0
1730842200	472.32	0	0.00	472.32	472.32	472.32	0
1730755800	472.32	0	0.00	472.32	472.32	472.32	0
1730496600	472.32	0	0.00	472.32	472.32	472.32	0
1730410200	472.32	-6.68	-1.39	472.32	472.32	472.32	1
1730323800	479	43.84	10.07	481.4	483.16	478	1593
1730237400	435.16	0	0.00	435.16	435.16	435.16	0
1730151000	435.16	0	0.00	435.16	435.16	435.16	0
1729891800	435.16	0	0.00	435.16	435.16	435.16	0
1729805400	435.16	-7.92	-1.79	435.16	435.16	435.16	1
1729719000	443.08	-4.67	-1.04	443.08	443.08	443.08	9
1729632600	447.75	3.15	0.71	447.75	447.75	447.75	22
1729546200	444.6	0	0.00	444.6	444.6	444.6	0
1729287000	444.6	28.8	6.93	444.6	444.6	444.6	1
1729200540	415.8	0	0.00	415.8	415.8	415.8	0
1729114140	415.8	0	0.00	415.8	415.8	415.8	0
1729027740	415.8	0	0.00	415.8	415.8	415.8	0
1728941340	415.8	0	0.00	415.8	415.8	415.8	0
1728682140	415.8	0	0.00	415.8	415.8	415.8	0
1728595740	415.8	0	0.00	415.8	415.8	415.8	0
1728509340	415.8	0	0.00	415.8	415.8	415.8	0
1728422940	415.8	16.2	4.05	415.8	415.8	415.8	1
1728336540	399.6	0	0.00	399.6	399.6	399.6	0
1728077340	399.6	0	0.00	399.6	399.6	399.6	0
1727990940	399.6	0	0.00	399.6	399.6	399.6	0
1727904540	399.6	0	0.00	399.6	399.6	399.6	0
1727818140	399.6	0	0.00	399.6	399.6	399.6	0
1727731740	399.6	0	0.00	399.6	399.6	399.6	0
1727472540	399.6	0	0.00	399.6	399.6	399.6	0
1727386140	399.6	11.16	2.87	399.6	399.6	399.6	1
1727269200	388.44	0	0.00	388.44	388.44	388.44	0

Capital One Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관