Capital One Financial Corporation (BMV:COF)
Mexico · Delayed Price · Currency is MXN 3,668.00
+0.54 (0.01%)
Last updated: Aug 27, 2026, 12:47 PM CST
BMV:COF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 0.01% | 60 |
| Aug 26, 2026 | 3,667.46 | 3,667.46 | 3,667.46 | 3,667.46 | 3,667.46 | -3.61% | 150 |
| Aug 18, 2026 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.21% | 5 |
| Aug 17, 2026 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 1.65% | 14 |
| Aug 10, 2026 | 3,748.94 | 3,748.94 | 3,748.94 | 3,748.94 | 3,735.33 | -0.78% | 374 |
| Aug 4, 2026 | 3,778.57 | 3,778.57 | 3,778.57 | 3,778.57 | 3,764.85 | 5.25% | 295 |
| Jul 30, 2026 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3,576.97 | 2.37% | 6 |
| Jul 22, 2026 | 3,509.09 | 3,511.00 | 3,502.00 | 3,507.00 | 3,494.27 | -3.26% | 1,155 |
| Jul 15, 2026 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,611.84 | 1.62% | 21 |
| Jul 2, 2026 | 3,567.33 | 3,567.33 | 3,567.33 | 3,567.33 | 3,554.38 | 1.60% | 2,125 |
| Jun 30, 2026 | 3,511.20 | 3,511.20 | 3,511.20 | 3,511.20 | 3,498.45 | -1.65% | 16 |
| Jun 26, 2026 | 3,570.04 | 3,570.04 | 3,570.04 | 3,570.04 | 3,557.08 | 5.18% | 72 |
| Jun 16, 2026 | 3,394.10 | 3,394.10 | 3,394.10 | 3,394.10 | 3,381.78 | 9.84% | 15 |
| Jun 15, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,078.78 | 0.54% | 12 |
| Jun 11, 2026 | 3,073.51 | 3,073.51 | 3,073.51 | 3,073.51 | 3,062.35 | -1.95% | 93 |
| Jun 10, 2026 | 3,134.77 | 3,134.77 | 3,134.77 | 3,134.77 | 3,123.39 | -0.50% | 280 |
| Jun 9, 2026 | 3,150.66 | 3,150.66 | 3,150.66 | 3,150.66 | 3,139.22 | -0.63% | 351 |
| Jun 2, 2026 | 3,170.70 | 3,170.70 | 3,170.70 | 3,170.70 | 3,159.19 | -0.92% | 862 |
| May 28, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,188.38 | 0.02% | 13 |
| May 20, 2026 | 3,214.35 | 3,214.35 | 3,199.23 | 3,199.23 | 3,187.62 | -1.48% | 165 |
| May 15, 2026 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 3,235.36 | -1.69% | 15 |
| May 7, 2026 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,290.92 | -0.28% | 12 |
| May 6, 2026 | 3,326.25 | 3,326.25 | 3,326.25 | 3,326.25 | 3,300.10 | -0.71% | 48 |
| Apr 30, 2026 | 3,346.96 | 3,350.00 | 3,346.96 | 3,350.00 | 3,323.66 | -0.04% | 105 |
| Apr 24, 2026 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | 3,325.15 | -1.48% | 24 |
| Apr 23, 2026 | 3,438.58 | 3,438.58 | 3,402.00 | 3,402.00 | 3,375.25 | -3.35% | 100 |
| Apr 21, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,492.32 | 4.36% | 85 |
| Apr 9, 2026 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,346.39 | 0.38% | 16 |
| Apr 8, 2026 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,333.58 | 3.81% | 249 |
| Mar 20, 2026 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,211.15 | -0.59% | 6 |
| Mar 17, 2026 | 3,255.83 | 3,255.83 | 3,255.83 | 3,255.83 | 3,230.23 | 1.67% | 750 |
| Mar 13, 2026 | 3,202.49 | 3,202.49 | 3,202.49 | 3,202.49 | 3,177.31 | -7.12% | 159 |
| Mar 4, 2026 | 3,444.50 | 3,448.01 | 3,444.50 | 3,448.01 | 3,420.90 | 2.19% | 59 |
| Mar 3, 2026 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 3,347.47 | -0.10% | 6 |
| Mar 2, 2026 | 3,372.50 | 3,377.44 | 3,372.50 | 3,377.44 | 3,350.88 | -1.66% | 60 |
| Feb 27, 2026 | 3,434.30 | 3,434.30 | 3,434.30 | 3,434.30 | 3,407.30 | -4.07% | 9 |