|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-12 | 41,64 | 1.787.000 | 41,95 | 41,02 | 41,27 | 00:00:00 | | 2004-04-13 | 40,75 | 1.280.600 | 42,07 | 40,65 | 41,80 | 00:00:00 | | 2004-04-14 | 40,13 | 1.830.200 | 40,98 | 39,88 | 40,50 | 00:00:00 | | 2004-04-15 | 40,40 | 2.160.400 | 40,74 | 40,17 | 40,40 | 00:00:00 | | 2004-04-16 | 39,85 | 2.776.200 | 40,59 | 39,73 | 40,57 | 00:00:00 | | 2004-04-19 | 39,50 | 3.532.800 | 40,32 | 39,20 | 40,20 | 00:00:00 | | 2004-04-20 | 41,38 | 9.318.800 | 42,46 | 40,58 | 41,05 | 00:00:00 | | 2004-04-21 | 42,32 | 3.211.600 | 42,43 | 41,06 | 41,60 | 00:00:00 | | 2004-04-22 | 44,48 | 5.343.000 | 45,33 | 42,20 | 42,20 | 00:00:00 | | 2004-04-23 | 44,00 | 3.127.200 | 45,02 | 44,00 | 44,95 | 00:00:00 | | 2004-04-26 | 44,08 | 1.584.800 | 44,40 | 43,74 | 44,24 | 00:00:00 | | 2004-04-27 | 45,00 | 4.420.000 | 45,45 | 44,07 | 44,08 | 00:00:00 | | 2004-04-28 | 43,88 | 3.256.000 | 45,06 | 43,44 | 45,05 | 00:00:00 | | 2004-04-29 | 43,07 | 3.527.200 | 44,26 | 42,75 | 43,79 | 00:00:00 | | 2004-04-30 | 42,60 | 3.102.800 | 43,39 | 42,38 | 42,80 | 00:00:00 | | 2004-05-03 | 43,75 | 2.874.600 | 44,16 | 42,89 | 43,06 | 00:00:00 | | 2004-05-04 | 43,49 | 2.836.400 | 44,30 | 43,00 | 43,75 | 00:00:00 | | 2004-05-05 | 43,86 | 1.515.200 | 44,06 | 43,24 | 43,50 | 00:00:00 | | 2004-05-06 | 41,83 | 3.833.400 | 43,20 | 41,33 | 43,05 | 00:00:00 | | 2004-05-07 | 41,30 | 3.472.600 | 42,85 | 41,30 | 41,84 | 00:00:00 | | 2004-05-10 | 40,98 | 2.533.600 | 41,26 | 40,37 | 41,00 | 00:00:00 | | 2004-05-11 | 42,07 | 2.147.600 | 42,25 | 41,15 | 41,30 | 00:00:00 | | 2004-05-12 | 41,64 | 3.046.600 | 41,95 | 40,10 | 41,95 | 00:00:00 | | 2004-05-13 | 41,12 | 3.155.200 | 41,62 | 40,60 | 41,62 | 00:00:00 | | 2004-05-14 | 41,24 | 2.321.600 | 41,66 | 40,37 | 41,12 | 00:00:00 | | 2004-05-17 | 39,62 | 2.419.000 | 40,75 | 39,33 | 40,75 | 00:00:00 | | 2004-05-18 | 40,61 | 2.952.800 | 40,76 | 39,89 | 39,89 | 00:00:00 | | 2004-05-19 | 40,77 | 2.134.200 | 41,98 | 40,62 | 40,85 | 00:00:00 | | 2004-05-20 | 39,59 | 3.576.600 | 40,82 | 38,96 | 40,78 | 00:00:00 | | 2004-05-21 | 40,10 | 2.646.600 | 40,15 | 39,65 | 39,98 | 00:00:00 | | 2004-05-24 | 41,80 | 2.341.800 | 41,80 | 40,70 | 41,00 | 00:00:00 | | 2004-05-25 | 42,55 | 2.420.800 | 42,66 | 41,22 | 41,80 | 00:00:00 | | 2004-05-26 | 42,54 | 1.420.800 | 42,64 | 42,12 | 42,55 | 00:00:00 | | 2004-05-27 | 43,09 | 1.758.400 | 43,27 | 42,70 | 42,79 | 00:00:00 | | 2004-05-28 | 43,61 | 1.580.200 | 43,65 | 42,94 | 43,09 | 00:00:00 | | 2004-06-01 | 43,90 | 1.666.600 | 43,90 | 43,28 | 43,59 | 00:00:00 | | 2004-06-02 | 43,93 | 2.217.600 | 44,08 | 43,50 | 44,00 | 00:00:00 | | 2004-06-03 | 43,61 | 1.650.600 | 44,25 | 43,05 | 43,54 | 00:00:00 | | 2004-06-04 | 43,40 | 1.009.000 | 44,15 | 43,18 | 44,10 | 00:00:00 | | 2004-06-07 | 44,39 | 1.065.400 | 44,39 | 43,35 | 43,35 | 00:00:00 | | 2004-06-08 | 44,98 | 1.849.600 | 45,09 | 44,14 | 44,30 | 00:00:00 | | 2004-06-09 | 44,98 | 2.417.000 | 45,17 | 44,73 | 44,98 | 00:00:00 | | 2004-06-10 | 45,70 | 2.277.000 | 45,80 | 44,95 | 45,09 | 00:00:00 | | 2004-06-14 | 44,12 | 2.274.600 | 45,60 | 44,08 | 45,60 | 00:00:00 | | 2004-06-15 | 43,10 | 3.648.400 | 44,20 | 42,89 | 44,18 | 00:00:00 | | 2004-06-16 | 43,40 | 2.336.800 | 43,65 | 42,81 | 43,25 | 00:00:00 | | 2004-06-17 | 43,00 | 2.070.000 | 43,39 | 42,87 | 43,35 | 00:00:00 | | 2004-06-18 | 42,82 | 1.740.800 | 43,00 | 42,60 | 42,60 | 00:00:00 | | 2004-06-21 | 42,85 | 1.342.400 | 43,10 | 42,37 | 42,83 | 00:00:00 | | 2004-06-22 | 43,90 | 2.851.400 | 43,95 | 42,54 | 42,70 | 00:00:00 | | 2004-06-23 | 44,86 | 2.702.600 | 44,97 | 43,81 | 43,88 | 00:00:00 | | 2004-06-24 | 45,40 | 2.641.400 | 45,67 | 44,70 | 44,98 | 00:00:00 | | 2004-06-25 | 45,33 | 1.299.600 | 46,01 | 45,18 | 45,45 | 00:00:00 | | 2004-06-28 | 45,26 | 2.578.400 | 46,10 | 45,00 | 45,80 | 00:00:00 | | 2004-06-29 | 44,69 | 2.641.000 | 45,50 | 44,40 | 45,40 | 00:00:00 | | 2004-06-30 | 45,19 | 2.632.600 | 45,25 | 44,50 | 45,15 | 00:00:00 | | 2004-07-01 | 46,19 | 4.495.600 | 46,43 | 44,85 | 45,74 | 00:00:00 | | 2004-07-02 | 46,09 | 2.533.400 | 47,45 | 45,95 | 47,45 | 00:00:00 | | 2004-07-06 | 45,10 | 3.299.800 | 45,70 | 44,71 | 45,55 | 00:00:00 | | 2004-07-07 | 46,07 | 2.134.800 | 46,17 | 45,43 | 45,45 | 00:00:00 | | 2004-07-08 | 45,18 | 2.686.400 | 45,95 | 44,46 | 45,95 | 00:00:00 | | 2004-07-09 | 45,87 | 2.015.000 | 46,00 | 44,95 | 45,30 | 00:00:00 | | 2004-07-12 | 45,97 | 1.733.800 | 46,13 | 45,50 | 45,91 | 00:00:00 | | 2004-07-13 | 45,92 | 1.121.200 | 45,99 | 45,52 | 45,78 | 00:00:00 | | 2004-07-14 | 45,22 | 2.297.800 | 45,59 | 45,01 | 45,52 | 00:00:00 | | 2004-07-15 | 44,37 | 2.556.400 | 45,37 | 44,14 | 45,30 | 00:00:00 | | 2004-07-16 | 42,55 | 3.942.400 | 44,75 | 42,15 | 44,37 | 00:00:00 | | 2004-07-19 | 42,20 | 2.493.400 | 43,51 | 41,83 | 42,65 | 00:00:00 | | 2004-07-20 | 43,76 | 2.064.400 | 43,90 | 42,30 | 42,30 | 00:00:00 | | 2004-07-21 | 42,85 | 1.866.000 | 44,20 | 42,85 | 44,20 | 00:00:00 | | 2004-07-22 | 41,82 | 4.634.000 | 42,50 | 40,00 | 42,50 | 00:00:00 | | 2004-07-23 | 40,79 | 2.743.200 | 41,80 | 40,64 | 41,80 | 00:00:00 | | 2004-07-26 | 40,44 | 1.782.600 | 41,69 | 40,21 | 40,90 | 00:00:00 | | 2004-07-27 | 42,15 | 1.990.400 | 42,45 | 40,40 | 40,40 | 00:00:00 | | 2004-07-28 | 42,35 | 2.240.000 | 42,50 | 41,11 | 42,15 | 00:00:00 | | 2004-07-29 | 43,27 | 2.883.600 | 44,10 | 42,55 | 42,55 | 00:00:00 | | 2004-07-30 | 42,79 | 2.374.000 | 43,69 | 42,31 | 43,35 | 00:00:00 | | 2004-08-02 | 43,04 | 3.856.000 | 43,42 | 42,00 | 42,80 | 00:00:00 | | 2004-08-03 | 40,11 | 11.670.200 | 43,61 | 40,04 | 43,61 | 00:00:00 | | 2004-08-04 | 38,12 | 14.113.000 | 40,40 | 37,50 | 40,29 | 00:00:00 | | 2004-08-05 | 38,23 | 6.296.600 | 38,91 | 38,16 | 38,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
