|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-19 | 36,22 | 1.601.500 | 36,22 | 35,27 | 35,56 | 00:00:00 | | 2005-07-20 | 36,16 | 1.332.800 | 36,30 | 35,35 | 35,80 | 00:00:00 | | 2005-07-21 | 35,57 | 1.481.500 | 36,25 | 35,50 | 36,25 | 00:00:00 | | 2005-07-22 | 35,95 | 1.114.400 | 35,97 | 35,29 | 35,54 | 00:00:00 | | 2005-07-25 | 34,94 | 1.931.700 | 36,20 | 34,85 | 36,00 | 00:00:00 | | 2005-07-26 | 35,00 | 1.928.600 | 35,20 | 34,90 | 35,00 | 00:00:00 | | 2005-07-27 | 34,93 | 3.677.900 | 35,10 | 33,35 | 35,03 | 00:00:00 | | 2005-07-28 | 35,61 | 2.177.500 | 36,16 | 34,80 | 35,49 | 00:00:00 | | 2005-07-29 | 35,11 | 1.897.400 | 35,58 | 34,79 | 35,46 | 00:00:00 | | 2005-08-01 | 35,55 | 2.456.200 | 36,42 | 35,33 | 35,63 | 00:00:00 | | 2005-08-02 | 34,75 | 10.536.600 | 35,47 | 33,00 | 35,47 | 00:00:00 | | 2005-08-03 | 35,44 | 4.697.700 | 35,48 | 34,25 | 34,66 | 00:00:00 | | 2005-08-04 | 34,97 | 3.229.300 | 35,25 | 34,83 | 35,20 | 00:00:00 | | 2005-08-05 | 33,70 | 3.559.400 | 34,97 | 33,48 | 34,97 | 00:00:00 | | 2005-08-08 | 33,97 | 2.018.200 | 34,36 | 33,70 | 33,70 | 00:00:00 | | 2005-08-09 | 34,45 | 1.865.800 | 34,70 | 34,13 | 34,38 | 00:00:00 | | 2005-08-10 | 34,61 | 2.456.500 | 35,16 | 34,51 | 34,70 | 00:00:00 | | 2005-08-11 | 34,90 | 1.726.800 | 35,09 | 34,49 | 34,80 | 00:00:00 | | 2005-08-12 | 34,70 | 1.685.800 | 34,97 | 34,39 | 34,79 | 00:00:00 | | 2005-08-15 | 34,72 | 1.221.600 | 34,82 | 34,23 | 34,70 | 00:00:00 | | 2005-08-16 | 33,81 | 2.003.100 | 34,57 | 33,68 | 34,56 | 00:00:00 | | 2005-08-17 | 33,64 | 1.815.500 | 33,83 | 33,41 | 33,50 | 00:00:00 | | 2005-08-18 | 33,45 | 2.529.400 | 33,63 | 32,48 | 33,32 | 00:00:00 | | 2005-08-19 | 32,99 | 2.299.300 | 33,46 | 32,78 | 33,45 | 00:00:00 | | 2005-08-22 | 32,29 | 3.515.800 | 32,99 | 31,74 | 32,99 | 00:00:00 | | 2005-08-23 | 32,64 | 2.088.300 | 32,79 | 31,99 | 32,20 | 00:00:00 | | 2005-08-24 | 33,99 | 5.754.000 | 34,71 | 32,89 | 33,50 | 00:00:00 | | 2005-08-25 | 34,27 | 1.908.700 | 34,69 | 33,80 | 33,99 | 00:00:00 | | 2005-08-26 | 33,67 | 1.651.300 | 34,25 | 33,48 | 34,18 | 00:00:00 | | 2005-08-29 | 33,41 | 1.831.300 | 33,60 | 32,40 | 32,50 | 00:00:00 | | 2005-08-30 | 32,47 | 2.939.100 | 33,33 | 32,06 | 33,27 | 00:00:00 | | 2005-08-31 | 33,19 | 2.899.800 | 33,25 | 32,50 | 32,70 | 00:00:00 | | 2005-09-01 | 32,40 | 2.741.500 | 33,34 | 32,11 | 33,20 | 00:00:00 | | 2005-09-02 | 31,80 | 2.091.200 | 32,38 | 31,20 | 32,37 | 00:00:00 | | 2005-09-06 | 32,34 | 1.910.800 | 32,42 | 31,80 | 31,80 | 00:00:00 | | 2005-09-07 | 33,28 | 2.464.100 | 33,28 | 32,06 | 32,22 | 00:00:00 | | 2005-09-08 | 32,87 | 1.476.600 | 33,32 | 32,76 | 33,28 | 00:00:00 | | 2005-09-09 | 33,22 | 1.293.200 | 33,33 | 32,75 | 32,87 | 00:00:00 | | 2005-09-12 | 33,22 | 2.017.200 | 33,90 | 33,15 | 33,75 | 00:00:00 | | 2005-09-13 | 33,00 | 1.693.400 | 33,25 | 32,85 | 32,98 | 00:00:00 | | 2005-09-14 | 32,51 | 1.807.500 | 33,05 | 32,47 | 32,93 | 00:00:00 | | 2005-09-15 | 32,25 | 2.222.500 | 32,44 | 31,93 | 32,35 | 00:00:00 | | 2005-09-16 | 32,16 | 2.617.900 | 32,33 | 31,78 | 32,26 | 00:00:00 | | 2005-09-19 | 31,64 | 1.890.100 | 32,04 | 31,28 | 31,93 | 00:00:00 | | 2005-09-20 | 30,62 | 2.311.500 | 31,98 | 30,51 | 31,64 | 00:00:00 | | 2005-09-21 | 30,25 | 3.045.400 | 31,19 | 30,22 | 30,55 | 00:00:00 | | 2005-09-22 | 31,62 | 3.091.800 | 31,98 | 30,10 | 30,26 | 00:00:00 | | 2005-09-23 | 32,42 | 3.029.300 | 32,78 | 31,20 | 31,62 | 00:00:00 | | 2005-09-26 | 32,29 | 2.677.500 | 33,23 | 32,26 | 33,18 | 00:00:00 | | 2005-09-27 | 32,72 | 2.488.200 | 33,08 | 32,04 | 32,30 | 00:00:00 | | 2005-09-28 | 31,24 | 3.066.000 | 32,77 | 30,90 | 32,72 | 00:00:00 | | 2005-09-29 | 31,19 | 3.522.000 | 31,55 | 30,58 | 31,24 | 00:00:00 | | 2005-09-30 | 31,36 | 2.163.400 | 31,64 | 30,85 | 31,19 | 00:00:00 | | 2005-10-03 | 31,15 | 3.727.100 | 31,42 | 30,69 | 31,36 | 00:00:00 | | 2005-10-04 | 30,81 | 2.648.200 | 31,73 | 30,78 | 31,73 | 00:00:00 | | 2005-10-05 | 30,69 | 2.542.100 | 31,32 | 30,34 | 30,82 | 00:00:00 | | 2005-10-06 | 31,22 | 2.788.800 | 31,49 | 30,60 | 30,60 | 00:00:00 | | 2005-10-07 | 31,35 | 1.814.100 | 31,54 | 31,00 | 31,22 | 00:00:00 | | 2005-10-10 | 30,87 | 1.506.900 | 31,60 | 30,86 | 31,30 | 00:00:00 | | 2005-10-11 | 30,54 | 2.075.600 | 31,28 | 30,43 | 30,81 | 00:00:00 | | 2005-10-12 | 28,94 | 4.289.400 | 30,79 | 28,70 | 30,54 | 00:00:00 | | 2005-10-13 | 29,24 | 3.827.500 | 29,38 | 28,14 | 28,94 | 00:00:00 | | 2005-10-14 | 30,46 | 3.317.900 | 30,68 | 29,60 | 29,60 | 00:00:00 | | 2005-10-17 | 30,81 | 1.963.700 | 31,01 | 30,39 | 30,46 | 00:00:00 | | 2005-10-18 | 30,52 | 2.628.200 | 30,66 | 29,97 | 30,55 | 00:00:00 | | 2005-10-19 | 31,67 | 2.778.500 | 31,73 | 29,94 | 30,52 | 00:00:00 | | 2005-10-20 | 31,71 | 3.065.300 | 32,65 | 31,61 | 31,88 | 00:00:00 | | 2005-10-21 | 32,26 | 2.395.900 | 32,55 | 31,93 | 32,00 | 00:00:00 | | 2005-10-24 | 31,25 | 5.172.900 | 31,73 | 30,55 | 31,50 | 00:00:00 | | 2005-10-25 | 32,22 | 5.072.900 | 33,09 | 31,79 | 32,50 | 00:00:00 | | 2005-10-26 | 32,39 | 4.116.100 | 32,87 | 31,97 | 32,22 | 00:00:00 | | 2005-10-27 | 31,48 | 3.567.000 | 32,50 | 31,18 | 32,30 | 00:00:00 | | 2005-10-28 | 31,66 | 2.872.400 | 31,85 | 31,13 | 31,49 | 00:00:00 | | 2005-10-31 | 32,18 | 3.057.100 | 32,35 | 31,96 | 32,00 | 00:00:00 | | 2005-11-01 | 32,44 | 3.362.600 | 32,62 | 31,70 | 32,33 | 00:00:00 | | 2005-11-02 | 32,96 | 3.243.400 | 32,96 | 32,17 | 32,44 | 00:00:00 | | 2005-11-03 | 33,97 | 3.951.000 | 34,35 | 33,45 | 33,48 | 00:00:00 | | 2005-11-04 | 34,22 | 3.305.100 | 34,40 | 33,54 | 33,97 | 00:00:00 | | 2005-11-07 | 34,76 | 2.719.700 | 34,85 | 34,30 | 34,49 | 00:00:00 | | 2005-11-08 | 33,93 | 2.108.800 | 34,43 | 33,81 | 34,42 | 00:00:00 | | 2005-11-09 | 33,85 | 1.736.500 | 34,16 | 33,42 | 33,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
