|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-29 | 37,20 | 7.752.600 | 37,45 | 35,49 | 35,63 | 00:00:00 | | 2008-05-30 | 36,30 | 4.908.300 | 37,39 | 35,91 | 37,01 | 00:00:00 | | 2008-06-02 | 35,34 | 6.108.600 | 36,27 | 34,95 | 35,93 | 00:00:00 | | 2008-06-03 | 36,01 | 6.429.600 | 36,25 | 35,13 | 35,54 | 00:00:00 | | 2008-06-04 | 36,15 | 5.577.800 | 36,80 | 35,80 | 35,96 | 00:00:00 | | 2008-06-05 | 36,86 | 7.306.500 | 37,10 | 36,20 | 36,47 | 00:00:00 | | 2008-06-06 | 35,44 | 7.928.800 | 36,65 | 35,21 | 36,48 | 00:00:00 | | 2008-06-09 | 34,57 | 7.218.900 | 35,94 | 34,23 | 35,70 | 00:00:00 | | 2008-06-10 | 34,55 | 7.935.300 | 34,90 | 33,81 | 34,06 | 00:00:00 | | 2008-06-11 | 32,97 | 9.448.200 | 34,56 | 32,76 | 34,24 | 00:00:00 | | 2008-06-12 | 32,70 | 8.096.700 | 33,84 | 32,42 | 33,11 | 00:00:00 | | 2008-06-13 | 33,66 | 5.125.500 | 33,78 | 32,87 | 32,98 | 00:00:00 | | 2008-06-16 | 33,35 | 5.040.900 | 33,53 | 32,93 | 33,53 | 00:00:00 | | 2008-06-17 | 33,37 | 4.015.600 | 34,70 | 33,22 | 33,50 | 00:00:00 | | 2008-06-18 | 32,35 | 4.604.200 | 33,21 | 32,08 | 33,21 | 00:00:00 | | 2008-06-19 | 32,38 | 7.206.000 | 32,50 | 31,37 | 32,29 | 00:00:00 | | 2008-06-20 | 31,13 | 7.602.400 | 32,14 | 30,77 | 32,01 | 00:00:00 | | 2008-06-23 | 30,05 | 6.211.700 | 31,45 | 29,99 | 31,32 | 00:00:00 | | 2008-06-24 | 29,81 | 10.488.200 | 30,58 | 28,65 | 29,99 | 00:00:00 | | 2008-06-25 | 30,54 | 5.188.300 | 31,25 | 29,59 | 29,92 | 00:00:00 | | 2008-06-26 | 29,64 | 7.113.800 | 30,22 | 28,50 | 30,16 | 00:00:00 | | 2008-06-27 | 29,29 | 6.276.500 | 29,84 | 28,88 | 29,84 | 00:00:00 | | 2008-06-30 | 28,88 | 6.344.600 | 30,23 | 28,72 | 29,28 | 00:00:00 | | 2008-07-01 | 29,14 | 6.406.800 | 29,29 | 28,06 | 28,60 | 00:00:00 | | 2008-07-02 | 28,36 | 5.901.400 | 30,27 | 28,30 | 29,20 | 00:00:00 | | 2008-07-03 | 28,81 | 4.156.800 | 29,67 | 28,35 | 28,55 | 00:00:00 | | 2008-07-07 | 27,94 | 7.948.000 | 29,69 | 27,83 | 28,98 | 00:00:00 | | 2008-07-08 | 28,80 | 8.198.200 | 28,82 | 27,84 | 27,84 | 00:00:00 | | 2008-07-09 | 26,80 | 10.900.600 | 28,97 | 26,70 | 28,72 | 00:00:00 | | 2008-07-10 | 25,26 | 12.566.900 | 26,75 | 25,06 | 26,75 | 00:00:00 | | 2008-07-11 | 24,76 | 12.691.200 | 25,23 | 23,74 | 24,82 | 00:00:00 | | 2008-07-14 | 25,40 | 11.572.100 | 26,71 | 25,16 | 25,38 | 00:00:00 | | 2008-07-15 | 26,15 | 12.537.200 | 26,56 | 24,41 | 25,01 | 00:00:00 | | 2008-07-16 | 27,24 | 6.704.400 | 27,38 | 25,52 | 26,24 | 00:00:00 | | 2008-07-17 | 28,45 | 6.496.500 | 28,51 | 26,50 | 27,31 | 00:00:00 | | 2008-07-18 | 28,03 | 6.366.900 | 28,58 | 27,23 | 28,53 | 00:00:00 | | 2008-07-21 | 27,48 | 3.897.400 | 28,37 | 27,30 | 28,20 | 00:00:00 | | 2008-07-22 | 28,27 | 6.379.800 | 28,37 | 26,39 | 27,20 | 00:00:00 | | 2008-07-23 | 29,52 | 8.482.900 | 29,72 | 27,80 | 28,05 | 00:00:00 | | 2008-07-24 | 27,58 | 4.905.500 | 29,31 | 27,47 | 29,24 | 00:00:00 | | 2008-07-25 | 26,59 | 7.035.200 | 29,20 | 26,52 | 27,77 | 00:00:00 | | 2008-07-28 | 26,38 | 6.571.200 | 26,90 | 26,00 | 26,55 | 00:00:00 | | 2008-07-29 | 26,00 | 17.345.300 | 27,35 | 25,05 | 25,23 | 00:00:00 | | 2008-07-30 | 25,76 | 9.709.300 | 26,88 | 25,30 | 26,01 | 00:00:00 | | 2008-07-31 | 25,51 | 9.196.100 | 25,88 | 25,00 | 25,23 | 00:00:00 | | 2008-08-01 | 24,85 | 7.340.200 | 25,75 | 24,69 | 25,68 | 00:00:00 | | 2008-08-04 | 25,10 | 6.161.200 | 25,51 | 24,56 | 24,86 | 00:00:00 | | 2008-08-05 | 26,81 | 8.794.700 | 27,09 | 25,33 | 25,33 | 00:00:00 | | 2008-08-06 | 27,66 | 10.435.200 | 27,99 | 25,99 | 26,62 | 00:00:00 | | 2008-08-07 | 27,40 | 11.232.200 | 28,24 | 26,80 | 27,41 | 00:00:00 | | 2008-08-08 | 29,89 | 11.156.700 | 30,21 | 27,29 | 27,57 | 00:00:00 | | 2008-08-11 | 30,79 | 16.411.600 | 32,96 | 29,11 | 29,83 | 00:00:00 | | 2008-08-12 | 30,69 | 8.824.100 | 31,90 | 30,32 | 30,85 | 00:00:00 | | 2008-08-13 | 30,19 | 7.937.600 | 30,88 | 29,60 | 30,67 | 00:00:00 | | 2008-08-14 | 31,06 | 6.233.500 | 31,69 | 29,89 | 30,01 | 00:00:00 | | 2008-08-15 | 31,19 | 4.673.000 | 31,80 | 30,80 | 31,23 | 00:00:00 | | 2008-08-18 | 30,30 | 4.483.600 | 31,38 | 30,16 | 31,38 | 00:00:00 | | 2008-08-19 | 29,40 | 4.968.700 | 30,12 | 29,00 | 30,12 | 00:00:00 | | 2008-08-20 | 28,31 | 5.715.800 | 29,50 | 28,07 | 29,47 | 00:00:00 | | 2008-08-21 | 28,37 | 6.626.500 | 28,52 | 27,55 | 28,05 | 00:00:00 | | 2008-08-22 | 28,33 | 5.920.100 | 28,82 | 27,80 | 28,65 | 00:00:00 | | 2008-08-25 | 26,40 | 9.352.100 | 28,06 | 26,13 | 28,06 | 00:00:00 | | 2008-08-26 | 28,18 | 14.233.100 | 28,46 | 26,53 | 27,23 | 00:00:00 | | 2008-08-27 | 28,78 | 11.484.000 | 29,26 | 28,04 | 28,18 | 00:00:00 | | 2008-08-28 | 29,37 | 5.892.700 | 29,66 | 28,71 | 29,01 | 00:00:00 | | 2008-08-29 | 28,99 | 3.693.900 | 29,44 | 28,83 | 29,20 | 00:00:00 | | 2008-09-02 | 29,06 | 5.982.700 | 30,00 | 28,73 | 29,29 | 00:00:00 | | 2008-09-03 | 29,09 | 5.735.300 | 29,30 | 28,68 | 28,99 | 00:00:00 | | 2008-09-04 | 28,64 | 6.021.100 | 29,38 | 28,45 | 28,96 | 00:00:00 | | 2008-09-05 | 28,60 | 6.247.800 | 28,65 | 27,52 | 28,25 | 00:00:00 | | 2008-09-08 | 30,68 | 11.670.200 | 30,68 | 29,60 | 29,80 | 00:00:00 | | 2008-09-09 | 29,59 | 7.582.800 | 31,00 | 29,59 | 30,86 | 00:00:00 | | 2008-09-10 | 29,30 | 5.473.500 | 30,06 | 28,95 | 29,74 | 00:00:00 | | 2008-09-11 | 30,18 | 7.057.700 | 30,26 | 28,45 | 28,80 | 00:00:00 | | 2008-09-12 | 29,60 | 7.841.600 | 30,11 | 29,42 | 30,11 | 00:00:00 | | 2008-09-15 | 28,61 | 7.442.100 | 30,39 | 28,31 | 28,31 | 00:00:00 | | 2008-09-16 | 29,44 | 9.182.900 | 30,48 | 27,50 | 27,92 | 00:00:00 | | 2008-09-17 | 27,60 | 10.123.600 | 28,98 | 27,22 | 28,98 | 00:00:00 | | 2008-09-18 | 28,52 | 6.917.700 | 28,58 | 26,48 | 28,15 | 00:00:00 | | 2008-09-19 | 29,49 | 9.692.900 | 31,93 | 28,70 | 29,76 | 00:00:00 | | 2008-09-22 | 27,70 | 6.274.300 | 29,66 | 27,19 | 29,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
