|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-21 | 56,54 | 3.700.000 | 57,40 | 55,15 | 55,83 | 00:00:00 | | 2003-08-22 | 55,49 | 2.861.200 | 56,70 | 55,41 | 56,54 | 00:00:00 | | 2003-08-25 | 54,93 | 1.544.000 | 55,31 | 54,70 | 55,30 | 00:00:00 | | 2003-08-26 | 55,04 | 2.032.000 | 55,08 | 53,85 | 54,31 | 00:00:00 | | 2003-08-27 | 56,74 | 2.634.400 | 57,00 | 55,06 | 55,28 | 00:00:00 | | 2003-08-28 | 57,34 | 3.284.400 | 58,17 | 56,43 | 57,25 | 00:00:00 | | 2003-08-29 | 58,04 | 2.011.200 | 58,15 | 57,00 | 57,38 | 00:00:00 | | 2003-09-02 | 58,10 | 4.802.000 | 58,65 | 58,00 | 58,43 | 00:00:00 | | 2003-09-03 | 59,28 | 8.002.000 | 59,39 | 57,75 | 58,58 | 00:00:00 | | 2003-09-04 | 58,98 | 4.009.200 | 59,28 | 58,60 | 59,28 | 00:00:00 | | 2003-09-05 | 57,40 | 3.373.600 | 58,67 | 56,94 | 58,56 | 00:00:00 | | 2003-09-08 | 57,11 | 3.594.400 | 57,59 | 56,52 | 57,59 | 00:00:00 | | 2003-09-09 | 55,93 | 4.844.000 | 56,50 | 55,37 | 56,30 | 00:00:00 | | 2003-09-10 | 56,10 | 4.066.800 | 57,30 | 55,63 | 55,90 | 00:00:00 | | 2003-09-11 | 56,94 | 3.911.200 | 57,35 | 56,17 | 56,20 | 00:00:00 | | 2003-09-12 | 57,33 | 2.317.600 | 57,54 | 56,09 | 56,91 | 00:00:00 | | 2003-09-15 | 57,89 | 2.478.000 | 57,89 | 56,81 | 57,70 | 00:00:00 | | 2003-09-16 | 58,93 | 2.516.800 | 58,93 | 57,32 | 57,80 | 00:00:00 | | 2003-09-17 | 59,00 | 2.818.400 | 59,65 | 58,53 | 58,93 | 00:00:00 | | 2003-09-18 | 58,63 | 1.874.800 | 59,19 | 58,52 | 59,02 | 00:00:00 | | 2003-09-19 | 58,68 | 2.998.800 | 59,00 | 58,42 | 58,69 | 00:00:00 | | 2003-09-22 | 58,00 | 2.484.400 | 58,12 | 57,50 | 57,52 | 00:00:00 | | 2003-09-23 | 57,78 | 2.672.000 | 58,12 | 57,50 | 58,00 | 00:00:00 | | 2003-09-24 | 56,49 | 3.029.200 | 57,95 | 56,47 | 57,63 | 00:00:00 | | 2003-09-25 | 56,01 | 2.959.600 | 56,80 | 56,01 | 56,50 | 00:00:00 | | 2003-09-26 | 54,29 | 4.546.400 | 56,00 | 54,28 | 56,00 | 00:00:00 | | 2003-09-29 | 54,16 | 4.505.200 | 54,75 | 53,38 | 54,32 | 00:00:00 | | 2003-09-30 | 54,60 | 3.237.600 | 54,98 | 53,25 | 54,03 | 00:00:00 | | 2003-10-01 | 56,83 | 3.968.000 | 56,98 | 54,60 | 54,60 | 00:00:00 | | 2003-10-02 | 28,42 | 1.519.000 | 28,57 | 28,10 | 28,56 | 00:00:00 | | 2003-10-03 | 29,30 | 3.807.200 | 29,59 | 29,00 | 29,12 | 00:00:00 | | 2003-10-06 | 29,65 | 2.115.800 | 29,72 | 29,30 | 29,30 | 00:00:00 | | 2003-10-07 | 29,09 | 2.706.200 | 29,50 | 28,94 | 29,45 | 00:00:00 | | 2003-10-08 | 28,79 | 1.864.200 | 29,09 | 28,77 | 29,09 | 00:00:00 | | 2003-10-09 | 29,89 | 4.149.800 | 30,20 | 29,00 | 29,00 | 00:00:00 | | 2003-10-10 | 29,60 | 1.829.400 | 29,94 | 29,43 | 29,85 | 00:00:00 | | 2003-10-13 | 29,80 | 1.540.600 | 30,10 | 29,55 | 29,66 | 00:00:00 | | 2003-10-14 | 30,74 | 2.905.400 | 30,77 | 29,45 | 29,70 | 00:00:00 | | 2003-10-15 | 31,52 | 4.401.800 | 31,80 | 30,49 | 31,20 | 00:00:00 | | 2003-10-16 | 31,20 | 2.956.800 | 31,29 | 30,90 | 31,27 | 00:00:00 | | 2003-10-17 | 31,43 | 2.228.400 | 31,67 | 31,14 | 31,50 | 00:00:00 | | 2003-10-20 | 31,44 | 3.481.600 | 31,80 | 31,25 | 31,43 | 00:00:00 | | 2003-10-21 | 33,87 | 7.360.800 | 34,20 | 32,12 | 33,19 | 00:00:00 | | 2003-10-22 | 33,40 | 3.807.400 | 33,53 | 32,76 | 33,52 | 00:00:00 | | 2003-10-23 | 33,75 | 3.647.800 | 34,00 | 31,50 | 32,80 | 00:00:00 | | 2003-10-24 | 33,65 | 3.071.800 | 33,67 | 33,00 | 33,45 | 00:00:00 | | 2003-10-27 | 34,50 | 3.474.400 | 34,69 | 34,02 | 34,15 | 00:00:00 | | 2003-10-28 | 35,31 | 4.324.400 | 35,46 | 34,45 | 34,95 | 00:00:00 | | 2003-10-29 | 36,17 | 3.387.000 | 36,39 | 34,90 | 35,32 | 00:00:00 | | 2003-10-30 | 35,76 | 2.336.000 | 36,75 | 35,61 | 36,73 | 00:00:00 | | 2003-10-31 | 35,47 | 2.976.800 | 36,25 | 35,37 | 35,65 | 00:00:00 | | 2003-11-03 | 36,93 | 3.690.200 | 36,94 | 35,95 | 36,25 | 00:00:00 | | 2003-11-04 | 36,41 | 4.759.000 | 37,39 | 36,31 | 37,26 | 00:00:00 | | 2003-11-05 | 36,55 | 2.721.200 | 36,75 | 35,96 | 36,61 | 00:00:00 | | 2003-11-06 | 36,50 | 1.965.200 | 36,90 | 36,17 | 36,55 | 00:00:00 | | 2003-11-07 | 36,46 | 2.845.400 | 37,00 | 36,25 | 36,65 | 00:00:00 | | 2003-11-10 | 36,13 | 1.885.400 | 36,59 | 36,10 | 36,45 | 00:00:00 | | 2003-11-11 | 36,42 | 4.324.800 | 36,65 | 35,70 | 36,50 | 00:00:00 | | 2003-11-12 | 37,89 | 5.169.600 | 38,13 | 36,26 | 36,37 | 00:00:00 | | 2003-11-13 | 37,85 | 3.743.800 | 38,04 | 37,20 | 37,90 | 00:00:00 | | 2003-11-14 | 37,70 | 3.454.800 | 38,73 | 37,55 | 38,33 | 00:00:00 | | 2003-11-17 | 36,72 | 3.890.600 | 37,55 | 35,80 | 37,55 | 00:00:00 | | 2003-11-18 | 36,50 | 2.366.200 | 37,49 | 36,50 | 36,81 | 00:00:00 | | 2003-11-19 | 35,62 | 5.312.600 | 36,25 | 35,13 | 36,00 | 00:00:00 | | 2003-11-20 | 34,71 | 5.401.000 | 35,37 | 34,50 | 34,82 | 00:00:00 | | 2003-11-21 | 36,24 | 3.291.000 | 36,40 | 35,15 | 35,15 | 00:00:00 | | 2003-11-24 | 38,30 | 3.759.400 | 38,40 | 36,63 | 36,85 | 00:00:00 | | 2003-11-25 | 38,38 | 4.194.200 | 38,90 | 38,10 | 38,31 | 00:00:00 | | 2003-11-26 | 39,08 | 2.705.000 | 39,11 | 38,40 | 38,76 | 00:00:00 | | 2003-11-28 | 39,84 | 1.385.600 | 39,92 | 39,08 | 39,08 | 00:00:00 | | 2003-12-01 | 39,92 | 3.621.400 | 40,84 | 39,46 | 40,54 | 00:00:00 | | 2003-12-02 | 39,00 | 3.636.400 | 39,95 | 38,76 | 39,92 | 00:00:00 | | 2003-12-03 | 38,40 | 3.263.600 | 39,74 | 38,29 | 39,35 | 00:00:00 | | 2003-12-04 | 37,11 | 10.030.800 | 38,75 | 34,75 | 38,55 | 00:00:00 | | 2003-12-05 | 36,70 | 4.141.800 | 37,78 | 36,00 | 36,25 | 00:00:00 | | 2003-12-08 | 36,00 | 4.018.800 | 36,99 | 35,80 | 36,82 | 00:00:00 | | 2003-12-09 | 36,00 | 3.513.200 | 36,99 | 35,62 | 36,75 | 00:00:00 | | 2003-12-10 | 35,35 | 4.516.000 | 36,15 | 34,70 | 36,10 | 00:00:00 | | 2003-12-11 | 35,86 | 4.312.200 | 36,15 | 34,81 | 34,89 | 00:00:00 | | 2003-12-12 | 36,30 | 3.324.400 | 36,75 | 36,00 | 36,05 | 00:00:00 | | 2003-12-15 | 35,44 | 3.254.600 | 37,65 | 35,25 | 37,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
