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 16:56

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	178.34	178.34	178.34	178.34	0.00
16:50	176.86	176.86	176.86	176.86	54,444.00
17:00	177.31	177.31	177.31	177.31	46,826.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2026 17:00	183.765	182.59	183.74	182.81	3,318,375.00
05.06.2026 17:30	183.32	182.08	182.93	182.365	5,175,639.00
05.06.2026 18:00	183.255	182.69	182.69	182.79	5,311,855.00
05.06.2026 18:30	182.88	181.19	182.785	181.22	8,535,685.00
05.06.2026 19:00	181.2802	180.32	181.14	180.41	13,202,971.00
05.06.2026 19:30	180.57	179.48	180.38	180.11	16,977,914.00
05.06.2026 20:00	180.24	179.67	179.91	180.09	23,211,614.00
05.06.2026 20:30	180.72	180.0929	180.0929	180.555	29,356,119.00
05.06.2026 21:00	180.79	180.05	180.555	180.44	29,540,085.00
05.06.2026 21:30	180.83	180.06	180.48	180.07	26,057,618.00
05.06.2026 22:00	180.28	179.71	180.08	180.215	29,254,315.00
05.06.2026 22:30	181.02	180.18	180.24	180.71	31,682,063.00
08.06.2026 16:30	181.77	180.2801	180.3508	181.29	570,799.00
08.06.2026 17:00	182.325	181.07	181.41	181.07	2,883,600.00
08.06.2026 17:30	181.78	180.87	181.42	181.78	3,561,471.00
08.06.2026 18:00	182	180.9	182	180.9	6,436,864.00
08.06.2026 18:30	180.94	180.535	180.91	180.83	9,073,005.00
08.06.2026 19:00	181.6	180.54	180.78	181.42	10,288,340.00
08.06.2026 19:30	181.44	181.07	181.435	181.23	10,602,510.00
08.06.2026 20:00	181.23	180.59	181.23	180.835	13,007,514.00
08.06.2026 20:30	181.27	180.395	180.67	181.18	11,211,683.00
08.06.2026 21:00	182.135	181.21	181.21	182.035	14,686,534.00
08.06.2026 21:30	182.1349	181.3	182.1349	181.44	16,389,546.00
08.06.2026 22:00	181.44	180.755	181.295	180.755	20,149,912.00
08.06.2026 22:30	180.81	179.825	180.81	180.445	26,137,033.00
09.06.2026 16:30	186.07	181.65	181.65	185.76	880,073.00
09.06.2026 17:00	186.33	184.655	185	186.33	4,061,380.00
09.06.2026 17:30	186.37	183.96	186.2	185.07	5,231,507.00
09.06.2026 18:00	184.82	181.215	184.71	181.215	6,685,990.00
09.06.2026 18:30	181.77	180.85	181.3325	180.97	10,404,570.00
09.06.2026 19:00	181.7	180.84	181.07	181.555	12,687,613.00
09.06.2026 19:30	181.93	180.385	181.43	180.75	16,341,714.00
09.06.2026 20:00	181.735	180.51	180.835	181.46	20,399,368.00
09.06.2026 20:30	182.68	181.42	181.54	182.14	32,530,539.00
09.06.2026 21:00	182.35	181.54	182.14	181.66	32,156,727.00
09.06.2026 21:30	182.75	181.71	181.97	182.69	25,556,042.00
09.06.2026 22:00	183.05	182.555	182.92	182.955	32,785,425.00
09.06.2026 22:30	183.265	182.44	182.89	183.0964	31,932,173.00
10.06.2026 16:30	183.6	180.43	182.15	183.51	544,520.00
10.06.2026 17:00	183.63	181.67	183.34	181.89	1,509,616.00
10.06.2026 17:30	181.81	180.14	181.775	180.335	2,553,516.00
10.06.2026 18:00	181.2815	179.99	180.51	180.18	2,742,700.00
10.06.2026 18:30	180.84	179.57	180.025	179.93	3,875,583.00
10.06.2026 19:00	180.035	179.54	179.95	179.91	4,578,683.00
10.06.2026 19:30	180	179.64	179.905	179.935	4,949,881.00
10.06.2026 20:00	179.99	179.13	179.9	179.19	6,244,292.00
10.06.2026 20:30	179.575	178.4	179.13	179.51	7,230,724.00
10.06.2026 21:00	179.7802	178.91	179.7802	179.065	8,096,671.00
10.06.2026 21:30	179.01	178.295	179.01	178.66	9,742,722.00
10.06.2026 22:00	178.65	178.31	178.5	178.455	11,975,137.00
10.06.2026 22:30	178.71	177.66	178.36	177.66	18,914,070.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2025	199.69	196.61	198.50	197.68	2,538,629.00
13.06.2025	195.84	191.87	194.11	192.83	3,409,036.00
16.06.2025	199.22	193.89	195.01	197.62	3,080,226.00
17.06.2025	197.00	193.17	195.90	193.92	4,037,434.00
18.06.2025	198.41	193.33	193.33	197.17	3,403,443.00
20.06.2025	200.00	197.33	198.82	198.37	5,328,527.00
23.06.2025	201.98	196.22	198.14	201.64	3,515,066.00
24.06.2025	207.50	201.62	203.63	206.36	3,535,473.00
25.06.2025	208.35	205.65	206.92	208.03	3,037,704.00
26.06.2025	211.58	209.15	209.50	210.51	3,577,715.00
27.06.2025	212.82	208.75	210.27	211.01	4,402,922.00
30.06.2025	215.62	211.68	212.60	212.76	6,400,573.00
01.07.2025	216.81	211.44	212.14	215.18	4,914,777.00
02.07.2025	219.26	214.57	215.43	218.81	3,570,204.00
03.07.2025	221.95	218.90	219.40	220.91	1,856,028.00
07.07.2025	220.98	216.58	220.00	218.13	2,740,135.00
08.07.2025	220.92	216.66	220.90	217.50	2,987,644.00
09.07.2025	220.37	217.81	218.88	218.03	3,461,309.00
10.07.2025	221.92	218.32	219.12	220.74	2,873,777.00
11.07.2025	220.68	218.06	218.86	219.79	2,964,654.00
14.07.2025	221.31	218.86	220.30	220.84	2,144,552.00
15.07.2025	220.51	215.23	220.09	215.34	3,131,024.00
16.07.2025	217.50	213.13	216.31	216.62	3,183,686.00
17.07.2025	218.86	215.75	215.84	218.00	3,583,481.00
18.07.2025	218.81	215.27	218.60	218.28	3,106,665.00
21.07.2025	219.78	215.85	218.28	215.88	2,993,129.00
22.07.2025	218.38	214.01	215.49	217.42	4,277,385.00
23.07.2025	232.45	219.25	227.86	219.46	9,062,446.00
24.07.2025	221.15	211.33	220.64	211.33	7,498,623.00
25.07.2025	214.20	208.81	211.49	212.85	4,499,862.00
28.07.2025	216.09	212.25	213.05	214.18	6,190,912.00
29.07.2025	216.41	212.75	215.00	213.82	3,435,591.00
30.07.2025	216.88	213.32	213.91	215.23	3,469,022.00
31.07.2025	216.29	213.38	214.33	215.00	4,296,910.00
01.08.2025	211.71	203.63	211.57	207.47	4,793,281.00
04.08.2025	211.20	207.71	209.04	210.79	2,173,907.00
05.08.2025	212.99	208.58	211.99	212.00	3,126,019.00
06.08.2025	213.32	211.44	212.31	212.88	3,175,048.00
07.08.2025	214.66	206.87	214.43	207.29	2,862,507.00
08.08.2025	210.40	206.27	209.16	208.23	2,885,728.00
11.08.2025	210.45	206.84	208.96	208.25	4,377,904.00
12.08.2025	217.14	209.54	210.28	216.73	3,198,710.00
13.08.2025	218.74	215.13	217.88	216.97	2,949,776.00
14.08.2025	221.27	215.03	216.02	221.08	2,980,240.00
15.08.2025	221.09	214.47	221.09	215.43	4,462,225.00
18.08.2025	216.25	213.57	214.57	216.20	2,744,010.00
19.08.2025	217.20	213.60	215.41	214.62	2,431,978.00
20.08.2025	214.90	209.40	213.11	214.71	2,965,817.00
21.08.2025	213.26	210.62	213.23	212.01	3,284,684.00
22.08.2025	222.60	212.04	213.34	221.22	4,137,008.00
25.08.2025	221.95	220.43	221.00	221.10	1,935,625.00
26.08.2025	225.23	220.22	220.50	224.92	3,671,719.00
27.08.2025	226.72	224.45	224.83	224.55	2,826,714.00
28.08.2025	227.69	225.05	225.46	227.14	2,821,817.00
29.08.2025	228.16	225.16	227.22	227.22	2,551,608.00
02.09.2025	223.85	219.24	223.40	223.27	3,463,591.00
03.09.2025	223.97	218.59	223.25	221.33	3,011,510.00
04.09.2025	226.74	221.46	222.28	226.32	2,624,642.00
05.09.2025	227.48	220.13	226.25	221.53	3,840,326.00
08.09.2025	222.50	218.59	222.06	220.10	3,819,212.00
09.09.2025	222.76	218.16	219.76	222.48	3,331,504.00
10.09.2025	224.12	220.77	221.98	223.43	2,667,635.00
11.09.2025	226.28	220.64	221.63	224.35	2,101,012.00
12.09.2025	225.32	221.85	225.24	223.76	2,153,391.00
15.09.2025	230.50	224.82	225.07	226.53	2,394,750.00
16.09.2025	227.79	222.32	227.79	224.41	3,254,731.00
17.09.2025	229.21	223.49	224.86	225.61	2,848,300.00
18.09.2025	230.12	225.34	227.40	229.76	1,125,456.00
19.09.2025	229.97	226.48	229.90	228.93	1,084,773.00
22.09.2025	227.37	224.57	226.00	225.53	958,166.00
23.09.2025	228.72	222.66	225.35	223.18	1,666,391.00
24.09.2025	225.64	223.08	224.25	224.30	1,040,839.00
25.09.2025	223.69	219.70	222.97	222.47	1,645,899.00
26.09.2025	225.37	222.09	223.16	224.08	1,142,663.00
29.09.2025	226.23	221.18	226.00	223.59	1,764,113.00
30.09.2025	224.11	208.72	223.48	212.64	5,089,546.00
01.10.2025	216.87	211.70	213.42	213.61	2,865,904.00
02.10.2025	214.76	210.29	212.40	213.81	1,666,987.00
03.10.2025	216.50	212.81	213.50	214.39	1,258,594.00
06.10.2025	217.21	211.49	215.50	213.83	1,480,635.00
07.10.2025	214.92	211.13	214.10	213.76	1,164,279.00
08.10.2025	215.76	211.57	214.16	212.12	1,151,233.00
09.10.2025	213.72	210.24	212.38	210.86	1,394,213.00
10.10.2025	212.44	202.04	211.55	202.51	2,412,048.00
13.10.2025	207.79	204.30	205.46	207.56	1,419,630.00
14.10.2025	216.72	206.25	206.49	214.20	1,989,904.00
15.10.2025	217.85	213.26	216.38	215.12	1,385,714.00
16.10.2025	216.25	200.61	215.15	203.24	4,105,925.00
17.10.2025	212.20	204.38	205.73	211.33	2,338,209.00
20.10.2025	215.72	212.03	212.21	215.07	2,008,785.00
21.10.2025	218.57	214.11	214.49	217.15	2,602,016.00
22.10.2025	228.42	220.08	227.00	220.33	3,944,577.00
23.10.2025	222.67	218.60	221.77	219.97	2,320,723.00
24.10.2025	227.49	222.85	223.47	225.07	1,754,212.00
27.10.2025	227.34	222.36	226.82	223.50	1,477,079.00
28.10.2025	223.77	219.81	222.82	221.06	1,378,368.00
29.10.2025	222.45	217.10	218.36	218.76	1,854,376.00
30.10.2025	222.97	217.98	218.84	218.31	1,458,973.00
31.10.2025	221.10	217.19	218.31	219.93	1,339,165.00
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

צרו איתנו קשר *5988