Capital One Financial Corporation (BMV:COF)
Mexico · Delayed Price · Currency is MXN 3,073.51
-61.26 (-1.95%)
Last updated: Jun 11, 2026, 11:28 AM CST
BMV:COF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3,134.77 | 3,134.77 | 3,134.77 | 3,134.77 | 3,134.77 | -0.50% | 280 |
| Jun 9, 2026 | 3,150.66 | 3,150.66 | 3,150.66 | 3,150.66 | 3,150.66 | -0.63% | 351 |
| Jun 2, 2026 | 3,170.70 | 3,170.70 | 3,170.70 | 3,170.70 | 3,170.70 | -0.92% | 862 |
| May 28, 2026 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.02% | 13 |
| May 20, 2026 | 3,214.35 | 3,214.35 | 3,199.23 | 3,199.23 | 3,199.23 | -1.48% | 165 |
| May 15, 2026 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 3,247.15 | -1.69% | 15 |
| May 7, 2026 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,302.91 | -0.28% | 12 |
| May 6, 2026 | 3,326.25 | 3,326.25 | 3,326.25 | 3,326.25 | 3,312.12 | -0.71% | 48 |
| Apr 30, 2026 | 3,346.96 | 3,350.00 | 3,346.96 | 3,350.00 | 3,335.77 | -0.04% | 105 |
| Apr 24, 2026 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | 3,337.26 | -1.48% | 24 |
| Apr 23, 2026 | 3,438.58 | 3,438.58 | 3,402.00 | 3,402.00 | 3,387.55 | -3.35% | 100 |
| Apr 21, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,505.05 | 4.36% | 85 |
| Apr 9, 2026 | 3,372.91 | 3,372.91 | 3,372.91 | 3,372.91 | 3,358.58 | 0.38% | 16 |
| Apr 8, 2026 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,345.73 | 3.81% | 249 |
| Mar 20, 2026 | 3,236.60 | 3,236.60 | 3,236.60 | 3,236.60 | 3,222.85 | -0.59% | 6 |
| Mar 17, 2026 | 3,255.83 | 3,255.83 | 3,255.83 | 3,255.83 | 3,242.00 | 1.67% | 750 |
| Mar 13, 2026 | 3,202.49 | 3,202.49 | 3,202.49 | 3,202.49 | 3,188.88 | -7.12% | 159 |
| Mar 4, 2026 | 3,444.50 | 3,448.01 | 3,444.50 | 3,448.01 | 3,433.36 | 2.19% | 59 |
| Mar 3, 2026 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 3,359.67 | -0.10% | 6 |
| Mar 2, 2026 | 3,372.50 | 3,377.44 | 3,372.50 | 3,377.44 | 3,363.09 | -1.66% | 60 |
| Feb 27, 2026 | 3,434.30 | 3,434.30 | 3,434.30 | 3,434.30 | 3,419.71 | -4.07% | 9 |
| Feb 26, 2026 | 3,595.00 | 3,595.00 | 3,580.00 | 3,580.00 | 3,564.79 | 3.32% | 2,085 |
| Feb 25, 2026 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,450.28 | 3.57% | 945 |
| Feb 23, 2026 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 3,331.29 | -7.05% | 24 |
| Feb 18, 2026 | 3,588.64 | 3,613.10 | 3,571.78 | 3,613.10 | 3,584.10 | 2.06% | 221 |
| Feb 13, 2026 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,511.58 | -0.17% | 55 |
| Feb 12, 2026 | 3,538.00 | 3,546.00 | 3,538.00 | 3,546.00 | 3,517.54 | -4.68% | 57 |
| Feb 11, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,690.14 | -2.67% | 10 |
| Feb 9, 2026 | 3,822.15 | 3,822.15 | 3,822.15 | 3,822.15 | 3,791.47 | 1.43% | 578 |
| Jan 29, 2026 | 3,768.41 | 3,768.41 | 3,768.41 | 3,768.41 | 3,738.16 | -0.83% | 219 |
| Jan 28, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,769.50 | 2.26% | 342 |
| Jan 27, 2026 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,686.17 | -2.47% | 75 |
| Jan 23, 2026 | 3,932.00 | 3,932.00 | 3,810.00 | 3,810.00 | 3,779.42 | -6.89% | 313 |
| Jan 22, 2026 | 4,092.00 | 4,092.00 | 4,092.00 | 4,092.00 | 4,059.15 | -1.57% | 101 |
| Jan 20, 2026 | 4,157.29 | 4,157.29 | 4,157.29 | 4,157.29 | 4,123.92 | -4.65% | 73 |
| Jan 16, 2026 | 4,263.80 | 4,359.99 | 4,263.80 | 4,359.99 | 4,324.99 | 4.41% | 419 |
| Jan 13, 2026 | 4,114.28 | 4,176.00 | 4,114.28 | 4,176.00 | 4,142.48 | 0.36% | 711 |
| Jan 12, 2026 | 4,210.10 | 4,210.10 | 4,151.55 | 4,161.00 | 4,127.60 | -7.72% | 851 |
| Jan 9, 2026 | 4,509.00 | 4,509.00 | 4,509.00 | 4,509.00 | 4,472.80 | 0.29% | 10 |
| Jan 5, 2026 | 4,495.97 | 4,495.97 | 4,495.97 | 4,495.97 | 4,459.88 | 2.49% | 4,800 |
| Dec 30, 2025 | 4,386.58 | 4,386.58 | 4,386.58 | 4,386.58 | 4,351.37 | -1.43% | 142 |