גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קפיטל וואן פייננשל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:06

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קפיטל וואן פייננשל

Capital One Financial

מניה COF ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	209.435	209.435	209.435	209.435	0.00
16:50	210.88	210.88	210.88	210.88	75,214.00
17:00	210.97	210.97	210.97	210.97	83,011.00
17:10	209.995	209.995	209.995	209.995	99,969.00
17:20	210.655	210.655	210.655	210.655	60,585.00
17:30	211.165	211.165	211.165	211.165	97,778.00
17:40	211.44	211.44	211.44	211.44	155,986.00
17:50	211.68	211.68	211.68	211.68	31,526.00
18:00	210.52	210.52	210.52	210.52	64,567.00
18:10	210.32	210.32	210.32	210.32	76,188.00
18:20	210.71	210.71	210.71	210.71	53,507.00
18:30	210.505	210.505	210.505	210.505	27,229.00
18:40	210.7	210.7	210.7	210.7	18,688.00
18:50	211.26	211.26	211.26	211.26	26,836.00
19:00	211.46	211.46	211.46	211.46	25,595.00
19:10	211.075	211.075	211.075	211.075	46,051.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.10.2026 16:30	209.915	209.03	209.11	209.85	4,061,127.00
29.10.2026 17:00	209.85	209.0565	209.85	209.67	4,869,354.00
29.10.2026 17:30	209.83	208.645	209.75	208.785	7,006,675.00
29.10.2026 18:00	209.32	208.6701	209.08	208.69	11,578,797.00
29.10.2026 18:30	208.58	208.3	208.56	208.3978	10,881,407.00
29.10.2026 19:00	209.01	208.4	208.51	208.8556	8,821,122.00
29.10.2026 19:30	208.82	208.155	208.82	208.28	11,831,205.00
29.10.2026 20:00	208.49	207.96	208.265	208.01	13,205,253.00
29.10.2026 20:30	208.26	207.74	208.06	208.235	12,182,033.00
29.10.2026 21:00	208.44	207.86	208.265	208.37	14,829,551.00
29.10.2026 21:30	208.795	207.78	208.51	208.79	21,452,571.00
30.10.2026 16:30	205.725	205.12	205.19	205.72	3,434,696.00
30.10.2026 17:00	205.855	204.275	205.73	204.59	4,597,981.00
30.10.2026 17:30	204.76	204.205	204.63	204.345	6,399,276.00
30.10.2026 18:00	204.6	204.01	204.13	204.6	8,424,369.00
30.10.2026 18:30	204.95	203.73	204.55	203.79	12,325,182.00
30.10.2026 19:00	204.125	203.47	203.91	203.54	12,443,125.00
30.10.2026 19:30	203.57	203.135	203.5	203.24	18,770,648.00
30.10.2026 20:00	203.28	202.185	203.27	202.315	19,711,902.00
30.10.2026 20:30	202.8	202.09	202.37	202.695	18,710,218.00
30.10.2026 21:00	203.28	202.39	202.625	203.265	17,540,054.00
30.10.2026 21:30	205.23	203.285	203.33	204.935	23,648,873.00
02.11.2026 16:30	211.31	207.64	208.99	210.9752	2,201,928.00
02.11.2026 17:00	211.38	209.595	211.035	211.38	6,246,795.00
02.11.2026 17:30	211.75	210.18	211.48	210.18	8,631,666.00
02.11.2026 18:00	210.89	209.96	210.05	210.605	13,127,072.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	222.50	218.03	220.13	221.78	1,374,450.00
04.11.2025	222.00	217.54	218.93	220.68	1,227,493.00
05.11.2025	223.43	217.56	220.50	221.41	1,181,972.00
06.11.2025	222.86	215.90	221.31	216.98	2,043,523.00
07.11.2025	219.06	213.30	216.00	217.78	2,379,358.00
10.11.2025	222.82	218.21	219.51	220.36	1,432,823.00
11.11.2025	222.18	218.25	220.40	220.86	941,784.00
12.11.2025	223.51	219.69	221.81	222.15	1,979,263.00
13.11.2025	223.32	215.52	220.25	216.87	2,543,035.00
14.11.2025	214.84	209.63	214.44	211.25	2,654,572.00
17.11.2025	210.50	199.09	210.50	201.14	3,940,037.00
18.11.2025	204.50	199.49	199.79	200.04	3,246,407.00
19.11.2025	202.97	200.00	200.78	202.48	2,024,831.00
20.11.2025	209.94	201.16	205.62	202.38	2,672,730.00
21.11.2025	209.43	201.90	203.60	207.91	2,532,783.00
24.11.2025	210.53	206.40	209.12	208.81	1,730,083.00
25.11.2025	215.68	208.13	209.24	214.52	1,513,464.00
26.11.2025	219.15	214.50	214.50	217.55	1,109,261.00
28.11.2025	220.79	217.84	218.72	219.02	759,320.00
01.12.2025	223.01	217.56	218.21	220.49	1,577,127.00
02.12.2025	224.89	219.88	221.46	223.99	1,662,154.00
03.12.2025	228.38	222.98	223.99	227.23	1,731,970.00
04.12.2025	230.96	226.48	226.88	229.75	2,002,810.00
05.12.2025	233.00	228.79	228.79	230.61	1,743,176.00
08.12.2025	233.04	229.43	231.95	230.70	1,714,676.00
09.12.2025	234.96	228.63	230.52	230.84	2,250,832.00
10.12.2025	238.47	229.16	230.79	237.75	2,025,270.00
11.12.2025	243.31	237.00	237.09	239.35	1,975,823.00
12.12.2025	241.24	236.01	240.50	237.79	1,517,798.00
15.12.2025	241.00	238.04	239.14	239.81	2,195,754.00
16.12.2025	242.50	239.09	240.50	241.74	2,181,174.00
17.12.2025	244.82	238.87	242.62	239.46	1,720,852.00
18.12.2025	244.79	241.22	241.75	242.72	1,889,905.00
19.12.2025	244.77	240.74	242.88	243.68	2,517,237.00
22.12.2025	247.24	243.02	244.87	246.74	860,749.00
23.12.2025	247.91	246.24	246.84	247.61	752,789.00
24.12.2025	249.65	247.46	248.08	248.36	430,416.00
26.12.2025	249.69	247.67	247.97	249.52	745,573.00
29.12.2025	249.69	245.41	249.50	245.76	911,993.00
30.12.2025	246.09	243.76	246.00	243.96	698,163.00
31.12.2025	244.74	242.35	244.04	242.39	961,802.00
02.01.2026	247.99	242.54	244.00	247.93	1,718,819.00
05.01.2026	253.34	247.45	247.56	250.50	1,618,541.00
06.01.2026	259.64	250.00	250.39	257.97	2,878,941.00
07.01.2026	258.71	252.37	257.58	253.30	1,882,069.00
08.01.2026	257.46	252.00	252.06	255.50	2,192,877.00
09.01.2026	256.51	249.13	256.10	249.18	2,012,882.00
12.01.2026	236.18	228.70	229.75	233.33	8,566,620.00
13.01.2026	235.40	230.02	234.75	231.27	4,912,388.00
14.01.2026	234.48	224.26	230.26	234.40	4,264,348.00
15.01.2026	239.82	235.31	235.10	236.97	2,997,743.00
16.01.2026	243.36	237.59	240.57	239.17	3,469,900.00
20.01.2026	237.00	227.65	232.51	228.77	3,689,469.00
21.01.2026	233.63	229.01	229.50	231.02	3,279,988.00
22.01.2026	237.98	232.31	233.25	236.20	2,796,520.00
23.01.2026	227.06	217.01	222.50	217.31	7,716,293.00
26.01.2026	222.09	216.52	217.30	220.20	3,628,034.00
27.01.2026	220.25	214.57	220.25	217.11	3,166,213.00
28.01.2026	223.45	217.06	217.31	218.41	2,949,663.00
29.01.2026	222.99	217.26	220.60	219.28	2,644,683.00
30.01.2026	221.14	216.88	218.03	219.05	2,156,027.00
02.02.2026	225.14	217.35	218.35	223.90	2,578,946.00
03.02.2026	227.45	218.96	225.00	223.27	2,976,448.00
04.02.2026	227.72	223.13	223.57	225.46	2,723,865.00
05.02.2026	225.13	214.65	224.13	216.86	3,660,092.00
06.02.2026	224.59	220.00	220.72	222.78	1,650,039.00
09.02.2026	223.89	220.02	221.04	222.72	1,472,110.00
10.02.2026	226.50	218.23	222.39	219.93	2,115,746.00
11.02.2026	223.59	214.00	222.05	214.37	2,497,116.00
12.02.2026	217.69	204.55	217.49	206.86	3,342,587.00
13.02.2026	208.74	202.24	206.28	207.32	2,677,102.00
17.02.2026	211.22	205.33	207.80	206.91	1,760,476.00
18.02.2026	210.62	206.40	207.00	209.83	1,859,692.00
19.02.2026	208.68	203.32	207.90	205.08	2,696,433.00
20.02.2026	208.48	202.30	204.37	208.48	1,786,672.00
23.02.2026	207.46	189.94	206.01	190.08	4,736,388.00
24.02.2026	198.66	187.50	189.28	196.59	3,609,480.00
25.02.2026	206.23	198.64	198.77	205.88	3,353,299.00
26.02.2026	211.00	206.58	208.44	208.48	2,633,366.00
27.02.2026	200.35	193.62	199.88	195.62	4,335,278.00
02.03.2026	196.38	188.34	191.61	194.21	2,833,313.00
03.03.2026	195.81	188.32	189.05	193.67	3,483,718.00
04.03.2026	197.00	192.93	194.78	195.79	2,372,822.00
05.03.2026	197.18	191.96	195.63	194.21	2,025,766.00
06.03.2026	188.38	184.30	188.33	187.70	2,986,735.00
09.03.2026	186.25	178.73	183.13	185.72	4,653,101.00
10.03.2026	188.25	182.25	186.25	184.91	3,187,299.00
11.03.2026	186.65	180.65	185.36	181.89	2,502,312.00
12.03.2026	179.51	176.36	177.93	177.45	3,151,434.00
13.03.2026	179.92	177.28	178.90	179.82	3,322,527.00
16.03.2026	183.99	178.95	181.49	180.74	2,641,447.00
17.03.2026	185.74	182.93	183.45	183.41	2,473,790.00
18.03.2026	185.19	179.81	182.15	180.13	1,790,249.00
19.03.2026	181.60	177.57	179.30	179.67	2,245,386.00
20.03.2026	181.55	177.53	179.51	181.45	3,219,655.00
23.03.2026	190.99	183.88	188.58	184.07	2,812,115.00
24.03.2026	186.53	181.55	182.30	184.62	1,898,541.00
25.03.2026	189.78	183.80	188.15	185.26	1,787,879.00
26.03.2026	185.06	180.57	183.63	182.13	1,657,621.00
27.03.2026	180.25	174.98	179.97	176.06	2,973,155.00
30.03.2026	179.51	176.59	177.79	178.13	1,716,840.00
31.03.2026	183.80	178.93	181.89	182.38	2,182,947.00
01.04.2026	187.40	183.88	185.99	184.51	2,153,363.00
02.04.2026	185.12	177.72	180.62	181.87	1,772,799.00
06.04.2026	184.22	181.33	181.96	184.18	1,407,300.00
07.04.2026	183.48	180.24	181.82	180.85	2,632,505.00
08.04.2026	194.12	190.38	191.99	192.46	3,112,935.00
09.04.2026	195.86	191.57	192.47	194.79	2,183,184.00
10.04.2026	194.63	191.52	194.51	192.97	1,158,124.00
13.04.2026	197.67	190.11	191.22	197.53	1,711,886.00
14.04.2026	200.76	197.77	197.85	199.83	1,979,864.00
15.04.2026	204.41	200.39	201.69	203.01	1,945,872.00
16.04.2026	204.93	200.68	203.71	200.72	1,600,965.00
17.04.2026	210.84	204.62	205.00	206.44	2,595,624.00
20.04.2026	208.28	204.15	204.16	205.78	1,790,986.00
21.04.2026	209.58	202.31	205.90	202.61	2,419,973.00
22.04.2026	205.77	198.12	203.05	199.44	3,050,065.00
23.04.2026	199.76	193.21	198.50	196.54	1,757,213.00
24.04.2026	195.29	190.98	194.91	191.40	2,025,678.00
27.04.2026	194.80	190.50	190.88	194.24	1,437,624.00
28.04.2026	196.00	191.62	194.94	192.15	1,228,493.00
29.04.2026	193.41	189.68	191.87	190.79	1,290,424.00
30.04.2026	192.30	188.29	189.99	191.30	1,997,500.00
01.05.2026	193.37	190.40	193.08	191.87	2,391,642.00
05.05.2026	191.48	189.05	190.29	189.58	1,829,277.00
06.05.2026	196.00	192.26	192.95	193.33	2,117,915.00
07.05.2026	195.23	190.66	194.25	192.53	3,140,638.00
08.05.2026	193.00	189.16	192.75	189.46	1,860,157.00
11.05.2026	190.44	183.76	190.19	183.88	2,678,534.00
12.05.2026	185.84	181.41	183.58	183.75	2,235,595.00
13.05.2026	183.90	181.30	183.90	181.47	1,919,271.00
14.05.2026	186.40	183.38	183.44	185.76	1,261,871.00
15.05.2026	188.31	184.87	186.00	187.24	1,342,898.00
18.05.2026	188.84	186.13	186.30	187.19	1,832,205.00
19.05.2026	186.21	181.50	186.01	182.02	2,678,777.00
20.05.2026	187.23	180.01	184.11	187.22	3,137,201.00
21.05.2026	186.68	182.57	185.65	186.57	1,648,005.00
22.05.2026	188.40	186.58	187.32	187.79	1,415,184.00
26.05.2026	190.67	185.61	188.81	186.45	1,947,152.00
27.05.2026	192.03	187.59	188.50	188.80	2,477,992.00
28.05.2026	188.14	184.08	187.64	187.08	2,620,757.00
29.05.2026	190.08	185.85	185.98	187.99	3,557,702.00
01.06.2026	186.42	182.04	185.37	184.63	2,120,086.00
02.06.2026	186.34	182.60	182.95	183.86	1,605,905.00
03.06.2026	184.42	177.05	182.75	177.61	2,209,132.00
04.06.2026	185.62	179.51	179.97	183.30	1,923,792.00
05.06.2026	184.51	179.32	184.00	180.68	2,429,975.00
08.06.2026	182.49	179.79	180.46	180.39	2,098,576.00
09.06.2026	186.41	180.29	181.02	183.26	2,857,964.00
10.06.2026	183.64	177.58	183.20	177.69	1,711,973.00
11.06.2026	182.35	174.24	178.45	182.00	3,036,740.00
12.06.2026	185.50	181.70	183.79	184.72	1,685,318.00
15.06.2026	197.43	188.84	188.84	194.65	3,609,156.00
16.06.2026	200.89	196.00	197.42	200.62	2,691,064.00
17.06.2026	207.29	199.78	202.01	200.84	3,195,568.00
18.06.2026	206.76	201.21	204.94	201.60	2,463,907.00
22.06.2026	203.34	199.07	201.99	200.72	1,854,223.00
23.06.2026	200.70	196.53	198.28	197.70	2,130,465.00
24.06.2026	203.32	197.21	197.63	200.53	2,353,580.00
25.06.2026	210.10	202.35	202.35	205.03	2,350,226.00
26.06.2026	207.08	202.55	204.63	204.00	1,872,288.00
29.06.2026	204.51	201.50	203.75	202.18	1,509,603.00
30.06.2026	204.79	199.84	203.29	200.34	1,616,552.00
01.07.2026	205.83	200.75	202.42	204.83	1,698,548.00
02.07.2026	209.00	203.04	207.65	205.01	1,191,996.00
06.07.2026	208.09	204.06	206.78	206.60	1,307,808.00
07.07.2026	208.73	202.41	208.00	202.82	1,888,607.00
08.07.2026	200.97	194.91	200.81	196.17	1,204,980.00
09.07.2026	201.01	193.03	193.20	200.10	2,025,872.00
10.07.2026	203.65	199.95	201.87	201.71	681,978.00
13.07.2026	205.28	201.78	203.75	203.06	1,558,336.00
14.07.2026	208.36	203.51	203.51	205.35	1,849,569.00
15.07.2026	209.86	205.56	207.21	208.89	2,217,151.00
16.07.2026	213.32	208.89	210.00	211.90	3,149,566.00
17.07.2026	210.46	205.86	208.16	208.04	1,692,805.00
20.07.2026	209.62	206.23	208.04	206.79	2,344,966.00
21.07.2026	207.41	203.12	207.12	206.25	1,944,747.00
22.07.2026	207.53	198.78	203.99	201.40	4,554,759.00
23.07.2026	200.30	195.90	199.99	199.93	2,486,128.00
24.07.2026	204.43	196.51	198.98	202.56	1,393,786.00
27.07.2026	208.48	204.97	205.65	207.01	2,329,533.00
28.07.2026	212.57	206.94	207.58	212.39	2,735,457.00
29.07.2026	212.45	207.85	210.11	208.80	1,870,773.00
30.07.2026	210.52	205.15	208.74	210.19	2,037,848.00
31.07.2026	210.84	206.90	210.53	209.04	1,355,775.00
03.08.2026	218.96	210.00	211.65	217.64	1,766,675.00
04.08.2026	222.92	217.45	219.36	221.92	1,843,146.00
05.08.2026	223.62	216.42	221.66	221.57	1,937,354.00
06.08.2026	222.32	219.32	221.75	219.96	1,157,583.00
07.08.2026	219.63	216.50	218.50	217.70	1,162,417.00
10.08.2026	219.33	216.48	216.51	219.01	1,060,243.00
11.08.2026	221.19	218.46	219.00	219.17	738,050.00
12.08.2026	223.20	218.60	219.56	222.43	1,050,753.00
13.08.2026	225.50	221.19	224.33	223.82	1,074,190.00
14.08.2026	228.14	224.41	225.79	227.35	1,430,412.00
17.08.2026	226.80	221.37	225.99	221.46	1,675,078.00
18.08.2026	223.59	219.51	220.63	221.46	922,809.00
19.08.2026	224.61	220.11	222.47	220.70	1,224,829.00
20.08.2026	218.91	211.32	217.82	212.49	2,176,269.00
21.08.2026	219.17	214.62	214.85	217.97	1,735,895.00
24.08.2026	221.51	216.13	219.66	216.30	1,049,325.00
25.08.2026	218.15	214.97	217.25	216.34	923,878.00
26.08.2026	218.25	214.98	216.88	217.31	898,260.00
27.08.2026	218.69	214.66	215.93	216.65	1,015,224.00
28.08.2026	219.13	215.60	217.12	215.76	1,157,390.00
31.08.2026	215.44	213.03	214.73	214.60	1,536,085.00
01.09.2026	215.93	210.53	214.11	211.27	1,359,939.00
02.09.2026	220.56	212.32	212.45	216.57	1,377,336.00
03.09.2026	221.10	216.87	219.26	220.40	1,488,825.00
04.09.2026	220.77	218.01	218.55	219.53	742,120.00
08.09.2026	218.64	213.92	217.18	214.03	1,158,021.00
09.09.2026	214.31	210.89	213.27	210.97	1,104,399.00
10.09.2026	209.96	205.30	209.29	207.11	1,698,076.00
11.09.2026	211.29	206.30	210.14	208.29	1,169,780.00
14.09.2026	208.86	205.71	207.35	206.70	1,146,238.00
15.09.2026	208.79	203.00	206.53	206.74	2,307,199.00
16.09.2026	208.33	200.55	206.18	203.24	1,891,472.00
17.09.2026	206.38	201.92	206.33	202.03	1,624,090.00
18.09.2026	202.95	200.28	201.42	202.31	2,684,783.00
21.09.2026	205.62	202.32	204.84	204.93	1,406,057.00
22.09.2026	206.99	199.56	206.80	200.73	1,382,008.00
23.09.2026	199.61	195.84	198.54	196.17	2,420,658.00
24.09.2026	196.99	193.71	196.10	196.48	1,833,148.00
25.09.2026	201.68	195.40	197.30	200.11	2,114,144.00
28.09.2026	199.49	196.08	199.15	196.40	1,132,380.00
29.09.2026	197.99	195.31	197.50	196.49	1,481,782.00
30.09.2026	197.00	192.91	196.48	193.23	1,375,975.00
01.10.2026	194.77	189.78	191.91	194.47	1,719,417.00
02.10.2026	197.04	192.93	196.00	194.73	3,002,169.00
05.10.2026	196.99	194.28	195.59	195.19	1,131,222.00
06.10.2026	197.91	195.59	196.25	195.83	1,475,770.00
07.10.2026	196.29	193.58	194.29	195.91	1,778,485.00
08.10.2026	199.57	193.03	193.38	199.40	2,649,821.00
09.10.2026	200.51	197.57	199.38	199.30	1,253,147.00
12.10.2026	202.39	199.73	199.99	201.13	859,115.00
13.10.2026	202.47	194.39	201.40	198.04	2,128,825.00
14.10.2026	196.87	192.43	195.84	194.39	1,756,203.00
15.10.2026	200.22	192.99	195.99	198.89	2,625,064.00
16.10.2026	204.01	200.27	200.96	201.78	2,559,033.00
19.10.2026	201.53	199.27	201.86	199.90	1,408,301.00
20.10.2026	203.38	198.70	199.91	201.58	2,189,878.00
21.10.2026	211.49	205.24	205.93	206.53	3,612,290.00
22.10.2026	208.45	202.34	205.84	203.44	2,802,750.00
23.10.2026	202.70	199.29	200.84	201.33	1,620,077.00
26.10.2026	205.44	201.28	203.00	202.37	1,498,854.00
27.10.2026	204.91	201.52	205.15	203.45	1,107,882.00
28.10.2026	205.63	202.99	204.92	204.91	1,567,485.00
29.10.2026	210.04	206.89	207.37	208.80	2,084,510.00
30.10.2026	208.88	202.06	208.00	204.89	1,863,129.00

צרו איתנו קשר *5988