גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קפיטל וואן פייננשל

Capital One Financial

מניה COF ניו-יורק USD

שער

199.37

שינוי

+0.62%

שינוי ב USD

1.23

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	197.71	197.71	197.71	197.71	0.00
16:50	199.86	199.86	199.86	199.86	111,012.00
17:00	200.15	200.15	200.15	200.15	114,997.00
17:10	199.47	199.47	199.47	199.47	79,437.00
17:20	199.2	199.2	199.2	199.2	75,102.00
17:30	199.58	199.58	199.58	199.58	58,114.00
17:40	199.65	199.65	199.65	199.65	145,241.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	193.14	191.92	192	193.14	1,512,950.00
05.06.2025 17:30	193.14	193.14	193.14	193.14	401,500.00
05.06.2025 18:00	194.1362	194.1362	194.1362	194.1362	709,492.00
05.06.2025 18:30	194.1994	193.76	194.08	194.1887	4,239,147.00
05.06.2025 19:00	194.28	193.5	194.2	193.83	7,079,702.00
05.06.2025 19:30	193.8872	191.74	193.8872	192.22	7,496,013.00
05.06.2025 20:00	193.23	192.075	192.075	193.23	9,375,155.00
05.06.2025 20:30	193.78	193.145	193.145	193.55	11,355,521.00
05.06.2025 21:00	193.48	192.41	193.46	192.97	13,850,469.00
05.06.2025 21:30	193.14	192.8	192.99	192.95	15,834,876.00
05.06.2025 22:00	193.08	190.95	192.97	191.55	11,527,326.00
05.06.2025 22:30	192.45	191.62	191.77	191.87	17,390,325.00
06.06.2025 16:30	197.34	194.73	194.73	196.225	1,432,758.00
06.06.2025 17:00	196.91	195.87	196.26	196.91	4,203,493.00
06.06.2025 17:30	197.78	196.64	196.705	197.53	5,593,618.00
06.06.2025 18:00	197.755	196.37	197.535	196.98	9,701,540.00
06.06.2025 18:30	197.135	196.55	197.035	197.035	11,285,462.00
06.06.2025 19:00	197.365	196.835	197.035	196.8877	14,162,377.00
06.06.2025 19:30	197.13	196.58	196.98	196.8384	11,661,839.00
06.06.2025 20:00	197	196.62	196.76	196.88	12,969,578.00
06.06.2025 20:30	197.215	196.79	196.82	197.15	17,473,635.00
06.06.2025 21:00	197.68	197.28	197.28	197.44	21,032,600.00
06.06.2025 21:30	197.95	197.57	197.61	197.94	16,071,236.00
06.06.2025 22:00	198.32	197.93	197.93	198.15	28,664,442.00
06.06.2025 22:30	198.725	198.15	198.17	198.3	28,331,792.00
09.06.2025 16:30	200.32	197.225	198.2	200.1	1,635,776.00
09.06.2025 17:00	200.47	199.055	200.47	200.1532	4,534,810.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	141.18	138.32	138.81	140.90	2,534,792.00
11.06.2024	140.40	134.55	140.16	135.14	2,426,462.00
12.06.2024	138.99	136.17	137.28	137.10	2,240,411.00
13.06.2024	136.68	134.29	136.31	135.09	1,895,816.00
14.06.2024	135.25	133.30	134.03	133.70	2,594,878.00
17.06.2024	137.35	133.50	133.79	137.10	2,031,293.00
18.06.2024	138.21	136.77	137.01	137.34	1,396,573.00
20.06.2024	138.15	135.84	137.82	138.13	1,776,264.00
21.06.2024	137.77	135.21	137.00	136.77	3,136,560.00
24.06.2024	139.11	135.63	137.04	137.68	1,741,302.00
25.06.2024	137.65	134.76	137.15	134.86	1,706,509.00
26.06.2024	136.94	133.08	133.71	136.77	2,698,791.00
27.06.2024	136.24	132.92	136.03	134.03	3,510,135.00
28.06.2024	138.79	134.66	135.39	138.45	4,943,099.00
01.07.2024	141.80	138.45	138.80	139.70	3,081,159.00
02.07.2024	140.52	138.73	139.64	140.48	1,987,592.00
03.07.2024	140.67	138.00	140.27	138.42	1,805,381.00
05.07.2024	138.74	135.88	138.38	136.00	2,071,363.00
08.07.2024	138.06	135.50	137.22	135.81	1,929,096.00
09.07.2024	138.93	135.36	135.81	136.99	2,275,859.00
10.07.2024	137.00	135.41	136.19	136.61	1,594,137.00
11.07.2024	139.07	136.56	137.05	138.99	1,793,013.00
12.07.2024	139.47	137.50	139.12	138.41	1,675,174.00
15.07.2024	144.64	140.21	140.82	144.61	2,913,567.00
16.07.2024	149.59	144.19	144.64	149.56	3,717,710.00
17.07.2024	151.34	147.44	148.87	149.47	2,791,160.00
18.07.2024	153.35	147.69	151.77	148.72	3,506,331.00
19.07.2024	149.12	146.30	148.92	147.27	2,176,493.00
22.07.2024	-99.99	-99.99	146.21	145.17	0.00
23.07.2024	147.46	144.84	145.26	145.50	3,682,783.00
24.07.2024	148.93	140.50	143.67	146.41	4,174,188.00
25.07.2024	150.05	145.49	146.17	148.09	2,483,171.00
26.07.2024	150.10	148.41	149.28	149.36	1,794,847.00
29.07.2024	149.86	147.38	149.52	149.06	1,761,773.00
30.07.2024	152.65	149.32	150.74	152.25	2,299,334.00
31.07.2024	152.87	150.97	151.96	151.40	2,025,225.00
01.08.2024	152.64	142.34	151.73	143.89	3,233,657.00
02.08.2024	141.49	135.80	141.49	136.12	3,424,592.00
05.08.2024	133.31	128.23	131.94	131.42	3,120,598.00
06.08.2024	134.82	130.78	131.37	133.69	2,780,220.00
07.08.2024	137.23	132.10	135.70	132.29	2,032,969.00
08.08.2024	135.19	133.21	133.59	134.37	1,742,179.00
09.08.2024	135.05	133.28	134.60	134.81	1,324,492.00
12.08.2024	135.16	131.88	134.26	132.12	1,797,035.00
13.08.2024	134.27	131.78	133.00	134.00	1,673,906.00
14.08.2024	136.40	134.04	134.70	135.95	1,682,167.00
15.08.2024	141.17	136.07	138.34	137.11	2,374,329.00
16.08.2024	139.81	136.58	137.06	139.56	1,883,499.00
19.08.2024	143.00	139.74	139.74	142.93	1,339,600.00
20.08.2024	142.62	140.92	142.50	141.51	1,326,045.00
21.08.2024	142.30	139.19	141.80	139.78	1,386,500.00
22.08.2024	140.63	139.06	139.56	139.48	2,084,631.00
23.08.2024	143.68	139.52	140.46	142.54	2,326,210.00
26.08.2024	144.01	141.63	143.44	142.52	1,571,302.00
27.08.2024	143.43	141.86	142.71	142.38	1,038,792.00
28.08.2024	144.53	142.07	142.07	144.15	1,637,939.00
29.08.2024	145.63	142.76	145.32	145.37	1,198,169.00
30.08.2024	147.22	144.85	145.68	146.93	1,956,270.00
03.09.2024	147.27	144.93	145.47	145.60	1,524,103.00
04.09.2024	147.17	142.85	146.32	143.77	1,996,370.00
05.09.2024	145.37	140.91	144.79	142.09	2,261,289.00
06.09.2024	145.08	138.14	142.10	139.00	2,372,695.00
09.09.2024	143.53	139.95	140.42	142.60	1,994,448.00
10.09.2024	140.63	131.55	140.26	137.99	7,076,257.00
11.09.2024	136.80	132.61	136.75	136.46	2,864,117.00
12.09.2024	138.07	134.73	136.74	137.54	1,945,840.00
13.09.2024	140.65	137.64	138.50	138.97	1,813,103.00
16.09.2024	141.80	138.90	138.90	140.95	2,504,770.00
17.09.2024	146.60	140.93	140.93	145.08	2,165,861.00
18.09.2024	148.50	143.85	145.41	145.43	2,165,231.00
19.09.2024	153.07	148.11	148.50	153.05	3,456,135.00
20.09.2024	153.36	150.71	153.36	152.28	3,417,007.00
23.09.2024	154.18	151.16	153.00	151.25	1,735,039.00
24.09.2024	151.65	144.36	151.49	147.35	2,389,491.00
25.09.2024	148.27	145.66	148.27	146.33	1,587,197.00
26.09.2024	148.13	145.30	146.51	147.78	1,491,714.00
27.09.2024	150.27	147.57	148.77	149.09	1,416,741.00
30.09.2024	149.85	147.50	148.09	149.73	1,261,198.00
01.10.2024	149.74	145.37	149.65	146.80	1,713,652.00
02.10.2024	148.06	145.18	146.85	146.52	1,881,387.00
03.10.2024	145.74	143.30	145.31	145.20	1,967,212.00
04.10.2024	153.55	148.77	148.78	153.44	2,550,796.00
07.10.2024	153.44	150.66	152.30	152.00	1,998,900.00
08.10.2024	152.52	149.46	152.27	149.50	1,903,767.00
09.10.2024	151.88	149.21	149.91	151.80	2,079,252.00
10.10.2024	152.31	150.12	151.07	151.13	1,440,532.00
11.10.2024	156.34	152.00	152.00	155.68	2,498,845.00
14.10.2024	157.35	154.04	155.68	156.61	2,379,350.00
15.10.2024	159.78	155.83	157.70	156.73	2,164,683.00
16.10.2024	159.29	157.42	159.10	158.07	1,942,059.00
17.10.2024	160.45	158.07	158.60	159.75	2,771,783.00
18.10.2024	159.76	155.36	159.70	159.03	2,516,942.00
21.10.2024	159.62	156.02	158.58	157.02	2,265,714.00
22.10.2024	157.38	155.37	157.10	156.02	2,187,022.00
23.10.2024	156.99	152.98	155.86	154.25	2,741,044.00
24.10.2024	155.42	152.22	155.20	153.26	3,564,607.00
25.10.2024	167.93	161.11	164.28	161.27	6,085,367.00
28.10.2024	165.91	160.09	161.58	165.37	4,108,971.00
29.10.2024	165.36	162.48	164.67	162.99	2,596,624.00
30.10.2024	167.88	163.05	163.92	166.77	2,787,600.00
31.10.2024	167.04	162.77	167.00	162.79	3,424,618.00
04.11.2024	163.76	160.32	163.65	161.28	2,234,641.00
05.11.2024	166.44	161.91	162.37	166.05	2,476,561.00
06.11.2024	198.30	185.97	190.29	190.97	12,146,370.00
07.11.2024	189.25	184.55	188.08	184.82	4,742,892.00
11.11.2024	191.99	186.37	188.85	190.21	5,171,809.00
12.11.2024	191.26	186.47	189.80	186.79	3,283,790.00
13.11.2024	189.18	184.91	187.18	185.53	3,347,059.00
14.11.2024	185.58	181.63	184.52	183.00	3,005,112.00
15.11.2024	185.97	183.08	183.34	185.14	4,121,185.00
18.11.2024	186.10	182.07	184.45	182.86	2,513,939.00
19.11.2024	182.00	179.08	179.67	181.78	2,175,809.00
20.11.2024	181.80	179.95	181.32	180.69	2,117,961.00
21.11.2024	184.10	180.76	181.72	182.64	3,328,422.00
22.11.2024	187.57	182.82	183.08	187.06	1,959,693.00
25.11.2024	193.58	188.03	188.59	191.89	4,899,214.00
26.11.2024	192.21	189.30	191.15	191.45	2,314,754.00
27.11.2024	193.56	190.23	192.30	191.29	1,561,078.00
29.11.2024	194.30	191.87	193.05	192.01	1,132,310.00
02.12.2024	193.00	187.32	192.67	187.52	2,485,371.00
03.12.2024	189.47	186.58	189.41	187.06	2,355,010.00
04.12.2024	187.36	185.00	186.75	185.50	1,783,482.00
05.12.2024	186.56	184.37	185.50	185.57	1,681,823.00
06.12.2024	188.22	186.00	186.36	187.96	2,696,734.00
09.12.2024	188.73	184.60	186.80	184.72	3,212,521.00
10.12.2024	185.38	182.85	185.04	183.93	2,749,251.00
11.12.2024	186.75	182.88	184.75	186.05	2,797,109.00
12.12.2024	186.65	184.17	185.70	184.75	2,155,293.00
13.12.2024	186.07	183.67	185.88	184.53	2,023,064.00
16.12.2024	185.31	182.97	184.63	185.11	2,070,897.00
17.12.2024	184.30	181.07	183.04	181.18	2,980,859.00
18.12.2024	182.68	173.96	181.64	174.44	3,132,608.00
19.12.2024	180.24	174.29	178.93	175.66	4,028,620.00
20.12.2024	180.86	174.27	175.08	178.65	5,148,820.00
23.12.2024	180.35	177.17	177.40	179.97	2,063,957.00
24.12.2024	182.24	179.65	179.83	182.12	931,272.00
26.12.2024	182.74	180.01	180.76	182.36	1,241,900.00
27.12.2024	182.85	179.48	181.09	180.22	1,209,130.00
30.12.2024	179.30	175.83	178.15	177.93	1,725,919.00
31.12.2024	179.62	177.55	178.49	178.32	1,168,415.00
06.01.2025	185.70	181.81	184.98	183.52	2,277,925.00
07.01.2025	185.39	180.62	184.98	181.89	2,464,252.00
08.01.2025	181.39	178.87	180.45	180.14	2,355,399.00
10.01.2025	179.25	174.66	179.09	175.29	4,340,090.00
13.01.2025	180.51	174.75	175.48	180.33	4,177,683.00
14.01.2025	185.05	181.10	182.45	184.72	3,522,820.00
15.01.2025	192.09	188.33	191.17	190.68	4,517,608.00
16.01.2025	192.18	187.50	189.99	188.44	2,770,456.00
17.01.2025	193.17	187.92	189.00	190.97	3,715,515.00
21.01.2025	194.14	191.00	191.00	193.21	4,117,907.00
22.01.2025	202.15	195.34	196.74	200.93	7,273,197.00
23.01.2025	207.24	200.89	202.30	204.03	4,902,506.00
24.01.2025	205.43	202.32	202.64	203.53	4,647,583.00
27.01.2025	204.56	200.21	203.02	202.51	2,839,944.00
28.01.2025	204.79	200.62	201.39	203.12	3,345,397.00
29.01.2025	206.29	202.54	202.54	203.91	2,872,821.00
30.01.2025	208.63	203.03	206.05	204.62	2,838,986.00
31.01.2025	206.62	203.08	203.08	203.71	2,750,117.00
03.02.2025	200.84	197.30	199.74	200.84	591,587.00
04.02.2025	203.46	199.49	202.45	200.12	3,090,009.00
05.02.2025	202.42	198.90	201.82	201.76	1,073,627.00
06.02.2025	207.00	203.50	205.60	206.64	3,632,997.00
07.02.2025	207.41	202.80	206.94	203.21	1,772,297.00
10.02.2025	203.60	197.99	203.42	198.79	2,595,274.00
11.02.2025	200.52	197.35	197.37	199.28	2,038,899.00
12.02.2025	199.13	193.65	199.12	196.54	4,600,913.00
13.02.2025	197.82	193.00	197.21	197.37	1,549,103.00
14.02.2025	203.23	197.57	197.80	202.16	2,480,469.00
18.02.2025	203.88	201.01	203.40	202.80	4,438,667.00
19.02.2025	210.10	203.00	204.00	209.82	4,654,766.00
20.02.2025	210.67	200.88	210.00	205.37	3,975,091.00
21.02.2025	206.36	199.11	205.57	200.20	3,940,429.00
24.02.2025	202.68	195.79	201.31	199.92	3,056,998.00
25.02.2025	200.65	190.90	199.96	193.99	4,354,642.00
26.02.2025	199.58	195.38	196.17	196.77	3,543,454.00
27.02.2025	201.48	196.26	198.57	196.98	2,800,571.00
28.02.2025	200.72	196.70	198.60	200.55	3,625,685.00
03.03.2025	202.24	193.20	200.30	196.18	3,654,145.00
04.03.2025	192.66	180.93	192.06	184.76	6,148,185.00
05.03.2025	186.50	181.60	184.98	185.95	3,454,062.00
06.03.2025	182.12	175.56	179.79	176.13	5,777,473.00
07.03.2025	175.52	168.22	175.00	173.17	10,063,380.00
10.03.2025	168.04	160.71	167.99	163.87	6,925,084.00
11.03.2025	167.68	163.03	165.13	165.40	5,540,626.00
12.03.2025	172.27	167.38	169.50	170.45	4,946,759.00
13.03.2025	171.70	164.27	171.69	166.12	3,386,789.00
14.03.2025	172.24	167.50	168.61	171.87	3,898,491.00
17.03.2025	172.50	159.91	170.00	165.26	13,696,430.00
18.03.2025	169.47	164.58	165.61	168.78	4,972,070.00
19.03.2025	174.55	166.05	168.00	172.71	3,972,551.00
20.03.2025	175.95	170.30	170.44	174.47	2,845,285.00
21.03.2025	175.31	171.48	172.67	174.82	5,074,825.00
24.03.2025	181.75	176.50	178.33	180.86	3,801,280.00
25.03.2025	184.00	180.35	183.94	182.44	3,461,388.00
26.03.2025	184.84	178.91	183.40	179.83	3,255,102.00
27.03.2025	179.94	175.66	178.04	178.15	2,463,219.00
28.03.2025	179.34	171.55	177.26	173.53	2,572,440.00
31.03.2025	180.23	171.25	171.51	179.30	6,124,645.00
01.04.2025	179.46	175.56	177.18	178.22	3,148,605.00
02.04.2025	184.31	173.31	175.00	182.18	3,572,110.00
03.04.2025	176.45	158.52	166.00	164.04	13,565,070.00
04.04.2025	158.50	146.18	156.90	150.57	10,985,580.00
07.04.2025	159.70	143.22	144.94	154.67	8,551,693.00
08.04.2025	164.31	149.69	162.94	152.35	5,681,474.00
09.04.2025	177.66	147.30	149.37	174.91	10,769,340.00
10.04.2025	169.51	156.75	169.50	162.16	6,179,574.00
11.04.2025	161.71	155.83	161.42	160.97	5,338,953.00
14.04.2025	166.16	159.76	166.16	162.52	3,174,414.00
15.04.2025	166.93	163.23	163.67	163.54	2,642,194.00
16.04.2025	164.01	157.89	161.50	160.06	3,992,929.00
17.04.2025	164.78	158.42	161.32	162.77	2,338,616.00
21.04.2025	171.37	161.51	169.08	165.16	12,075,910.00
22.04.2025	171.40	167.00	167.93	170.20	6,835,978.00
23.04.2025	184.49	175.60	177.00	176.46	7,664,372.00
24.04.2025	186.05	176.01	177.00	185.05	6,513,251.00
25.04.2025	186.63	182.52	184.69	182.89	3,413,498.00
28.04.2025	185.66	181.64	183.25	183.13	3,183,599.00
29.04.2025	183.91	180.05	183.10	183.08	2,602,630.00
30.04.2025	180.81	174.72	180.20	180.26	4,169,651.00
01.05.2025	181.97	178.33	179.74	180.22	3,231,547.00
02.05.2025	189.34	182.89	184.05	187.83	4,694,392.00
05.05.2025	189.47	185.14	185.47	187.90	3,104,105.00
06.05.2025	187.22	184.00	185.00	185.71	3,453,922.00
07.05.2025	189.11	185.52	186.93	186.55	4,723,870.00
08.05.2025	192.66	188.48	188.93	189.50	5,080,988.00
09.05.2025	189.84	186.48	189.84	187.76	3,148,498.00
12.05.2025	202.99	197.40	198.23	199.95	6,836,922.00
13.05.2025	204.48	199.25	199.76	201.04	4,599,649.00
14.05.2025	202.00	196.38	201.65	197.24	7,112,794.00
15.05.2025	197.82	193.40	195.52	197.50	8,199,601.00
16.05.2025	199.47	195.33	197.39	197.22	18,142,900.00
19.05.2025	200.00	194.50	195.79	197.41	6,041,403.00
20.05.2025	197.79	194.75	196.36	195.95	5,230,574.00
21.05.2025	195.00	186.79	195.00	186.93	5,885,896.00
22.05.2025	189.49	186.03	186.88	188.56	4,766,722.00
23.05.2025	186.48	183.38	183.57	185.08	4,906,749.00
27.05.2025	192.44	186.55	186.68	192.05	6,004,022.00
28.05.2025	193.23	190.75	192.84	191.08	4,353,980.00
29.05.2025	193.54	189.53	193.27	190.76	4,203,981.00
30.05.2025	190.10	186.46	189.44	189.15	6,176,040.00
02.06.2025	191.76	186.51	188.60	191.46	3,854,749.00
03.06.2025	195.92	190.69	191.52	195.63	4,621,396.00
04.06.2025	197.10	192.60	196.14	192.86	3,021,040.00
05.06.2025	194.30	190.85	193.18	192.00	2,557,801.00
06.06.2025	198.77	194.49	194.94	198.14	3,449,902.00

צרו איתנו קשר *5988