|
 Coach - [Ticker: COH] |     | | Última Transacción | 39,900 | Hora de Cotización | 2017-10-30 - 20:00:00 | | Variación | -0,380 (-0.94%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 40,360 | Mínimo | 39,880 | | Volumen | 2.971.978 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 40,280 | PER | 0,00% | | Apertura | 40,120 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para COH desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-10-05 | 2,54 | 445.680 | 2,69 | 2,44 | 2,50 | 00:00:00 | | 2000-10-06 | 19,62 | 7.776.800 | 20,75 | 18,81 | 20,37 | 00:00:00 | | 2000-10-09 | 18,12 | 2.759.200 | 19,44 | 18,12 | 19,44 | 00:00:00 | | 2000-10-10 | 18,37 | 2.257.600 | 19,00 | 18,00 | 18,00 | 00:00:00 | | 2000-10-11 | 17,75 | 3.709.600 | 18,31 | 17,62 | 18,31 | 00:00:00 | | 2000-10-12 | 16,87 | 4.552.000 | 17,50 | 16,00 | 17,50 | 00:00:00 | | 2000-10-13 | 17,25 | 1.595.200 | 17,25 | 16,50 | 16,62 | 00:00:00 | | 2000-10-16 | 17,31 | 1.236.800 | 17,50 | 17,12 | 17,25 | 00:00:00 | | 2000-10-17 | 18,37 | 620.000 | 18,62 | 17,25 | 17,25 | 00:00:00 | | 2000-10-18 | 17,44 | 1.392.000 | 18,37 | 17,37 | 18,25 | 00:00:00 | | 2000-10-19 | 17,06 | 1.219.200 | 17,62 | 17,00 | 17,56 | 00:00:00 | | 2000-10-20 | 17,00 | 1.064.800 | 17,19 | 16,87 | 17,19 | 00:00:00 | | 2000-10-23 | 16,75 | 1.488.800 | 17,00 | 16,75 | 17,00 | 00:00:00 | | 2000-10-24 | 17,50 | 533.600 | 17,50 | 16,94 | 17,00 | 00:00:00 | | 2000-10-25 | 18,25 | 1.664.000 | 18,75 | 17,37 | 17,50 | 00:00:00 | | 2000-10-26 | 18,12 | 338.400 | 18,12 | 17,62 | 18,12 | 00:00:00 | | 2000-10-27 | 19,50 | 400.000 | 19,62 | 18,19 | 18,31 | 00:00:00 | | 2000-10-30 | 21,50 | 741.600 | 21,50 | 19,25 | 19,31 | 00:00:00 | | 2000-10-31 | 23,37 | 3.561.600 | 24,25 | 22,50 | 22,50 | 00:00:00 | | 2000-11-01 | 23,19 | 2.935.200 | 23,44 | 22,37 | 23,12 | 00:00:00 | | 2000-11-02 | 23,87 | 914.400 | 24,12 | 23,12 | 23,31 | 00:00:00 | | 2000-11-03 | 25,25 | 2.640.800 | 25,25 | 23,00 | 23,62 | 00:00:00 | | 2000-11-06 | 24,06 | 677.600 | 25,25 | 24,00 | 25,25 | 00:00:00 | | 2000-11-07 | 23,75 | 866.400 | 24,00 | 23,12 | 24,00 | 00:00:00 | | 2000-11-08 | 24,00 | 2.896.000 | 24,00 | 21,62 | 22,25 | 00:00:00 | | 2000-11-09 | 23,94 | 1.449.600 | 24,25 | 23,37 | 24,00 | 00:00:00 | | 2000-11-10 | 24,75 | 368.000 | 25,00 | 23,87 | 23,87 | 00:00:00 | | 2000-11-13 | 22,12 | 726.400 | 24,50 | 22,00 | 24,50 | 00:00:00 | | 2000-11-14 | 22,75 | 1.000.800 | 22,75 | 21,25 | 22,00 | 00:00:00 | | 2000-11-15 | 23,00 | 736.800 | 23,25 | 22,44 | 22,87 | 00:00:00 | | 2000-11-16 | 22,94 | 72.800 | 23,00 | 22,87 | 22,87 | 00:00:00 | | 2000-11-17 | 23,37 | 272.800 | 23,37 | 22,81 | 23,12 | 00:00:00 | | 2000-11-20 | 22,75 | 264.800 | 23,25 | 22,00 | 23,25 | 00:00:00 | | 2000-11-21 | 22,62 | 712.800 | 22,75 | 22,56 | 22,69 | 00:00:00 | | 2000-11-22 | 23,00 | 404.000 | 23,00 | 22,50 | 22,75 | 00:00:00 | | 2000-11-24 | 23,00 | 242.400 | 23,00 | 22,94 | 23,00 | 00:00:00 | | 2000-11-27 | 23,75 | 833.600 | 23,81 | 23,00 | 23,25 | 00:00:00 | | 2000-11-28 | 23,50 | 1.260.800 | 24,19 | 23,50 | 23,56 | 00:00:00 | | 2000-11-29 | 22,25 | 128.000 | 23,25 | 22,00 | 23,25 | 00:00:00 | | 2000-11-30 | 22,12 | 688.000 | 22,12 | 21,75 | 22,00 | 00:00:00 | | 2000-12-01 | 22,00 | 416.800 | 22,00 | 21,50 | 21,87 | 00:00:00 | | 2000-12-04 | 23,12 | 1.025.600 | 23,12 | 21,87 | 21,87 | 00:00:00 | | 2000-12-05 | 22,25 | 1.095.200 | 23,12 | 22,25 | 23,12 | 00:00:00 | | 2000-12-06 | 23,06 | 408.800 | 23,19 | 22,12 | 22,12 | 00:00:00 | | 2000-12-07 | 24,00 | 440.000 | 24,50 | 23,31 | 23,31 | 00:00:00 | | 2000-12-08 | 25,37 | 424.800 | 25,75 | 24,06 | 24,25 | 00:00:00 | | 2000-12-11 | 25,81 | 264.800 | 26,00 | 25,25 | 25,37 | 00:00:00 | | 2000-12-12 | 24,94 | 470.400 | 25,75 | 24,87 | 25,31 | 00:00:00 | | 2000-12-13 | 24,00 | 324.000 | 24,81 | 24,00 | 24,81 | 00:00:00 | | 2000-12-14 | 21,06 | 1.654.400 | 24,00 | 20,12 | 24,00 | 00:00:00 | | 2000-12-15 | 21,06 | 32.800 | 21,12 | 21,00 | 21,12 | 00:00:00 | | 2000-12-18 | 20,62 | 369.600 | 21,31 | 20,12 | 21,25 | 00:00:00 | | 2000-12-19 | 20,75 | 316.800 | 20,75 | 20,37 | 20,56 | 00:00:00 | | 2000-12-20 | 20,25 | 838.400 | 20,69 | 20,12 | 20,69 | 00:00:00 | | 2000-12-21 | 21,00 | 652.000 | 21,00 | 20,25 | 20,37 | 00:00:00 | | 2000-12-22 | 22,37 | 232.000 | 22,50 | 21,00 | 21,00 | 00:00:00 | | 2000-12-26 | 23,50 | 272.000 | 24,00 | 22,44 | 22,44 | 00:00:00 | | 2000-12-27 | 25,00 | 406.400 | 25,00 | 24,00 | 24,00 | 00:00:00 | | 2000-12-28 | 28,25 | 1.199.200 | 28,62 | 25,00 | 25,00 | 00:00:00 | | 2000-12-29 | 28,75 | 590.400 | 29,37 | 28,25 | 28,25 | 00:00:00 | | 2001-01-02 | 26,12 | 1.202.400 | 29,00 | 26,00 | 28,62 | 00:00:00 | | 2001-01-03 | 26,06 | 487.200 | 26,25 | 25,75 | 26,00 | 00:00:00 | | 2001-01-04 | 25,00 | 1.032.000 | 26,00 | 24,94 | 26,00 | 00:00:00 | | 2001-01-05 | 24,37 | 274.400 | 25,00 | 24,37 | 24,87 | 00:00:00 | | 2001-01-08 | 22,44 | 480.000 | 24,25 | 22,00 | 24,25 | 00:00:00 | | 2001-01-09 | 23,25 | 709.600 | 23,62 | 22,81 | 23,00 | 00:00:00 | | 2001-01-10 | 25,12 | 2.014.400 | 26,37 | 24,87 | 25,25 | 00:00:00 | | 2001-01-11 | 27,25 | 760.000 | 27,37 | 25,25 | 25,25 | 00:00:00 | | 2001-01-12 | 26,62 | 578.400 | 27,50 | 26,62 | 27,00 | 00:00:00 | | 2001-01-16 | 28,44 | 269.600 | 28,75 | 26,37 | 26,37 | 00:00:00 | | 2001-01-17 | 29,00 | 1.263.200 | 30,50 | 28,25 | 28,44 | 00:00:00 | | 2001-01-18 | 30,00 | 450.400 | 30,19 | 29,00 | 29,00 | 00:00:00 | | 2001-01-19 | 30,37 | 424.800 | 30,50 | 30,00 | 30,50 | 00:00:00 | | 2001-01-22 | 31,00 | 2.515.200 | 31,62 | 30,44 | 30,44 | 00:00:00 | | 2001-01-23 | 31,00 | 2.376.000 | 32,50 | 30,87 | 32,00 | 00:00:00 | | 2001-01-24 | 30,75 | 4.156.800 | 30,94 | 29,75 | 30,94 | 00:00:00 | | 2001-01-25 | 30,25 | 5.560.000 | 30,75 | 30,12 | 30,69 | 00:00:00 | | 2001-01-26 | 30,50 | 2.942.400 | 30,50 | 30,25 | 30,25 | 00:00:00 | | 2001-01-29 | 30,98 | 936.800 | 31,48 | 30,51 | 30,62 | 00:00:00 | | 2001-01-30 | 31,35 | 1.567.200 | 31,60 | 30,95 | 30,98 | 00:00:00 | | 2001-01-31 | 33,75 | 3.824.800 | 34,00 | 31,60 | 31,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
