|
 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 | | 2002-09-09 | 29,36 | 2.573.600 | 29,48 | 28,98 | 29,00 | 00:00:00 | | 2002-09-10 | 29,35 | 2.085.600 | 29,70 | 28,97 | 29,60 | 00:00:00 | | 2002-09-11 | 29,25 | 1.950.000 | 29,60 | 29,10 | 29,50 | 00:00:00 | | 2002-09-12 | 28,05 | 4.111.600 | 28,85 | 27,83 | 28,85 | 00:00:00 | | 2002-09-13 | 28,98 | 2.984.000 | 29,04 | 27,21 | 27,80 | 00:00:00 | | 2002-09-16 | 29,03 | 6.320.400 | 29,97 | 28,83 | 28,85 | 00:00:00 | | 2002-09-17 | 28,43 | 3.318.800 | 29,50 | 28,31 | 29,28 | 00:00:00 | | 2002-09-18 | 29,06 | 2.609.600 | 29,20 | 28,00 | 28,10 | 00:00:00 | | 2002-09-19 | 28,53 | 1.773.200 | 29,00 | 28,39 | 28,57 | 00:00:00 | | 2002-09-20 | 28,14 | 2.178.000 | 28,87 | 27,70 | 28,53 | 00:00:00 | | 2002-09-23 | 27,50 | 3.136.800 | 27,88 | 27,00 | 27,63 | 00:00:00 | | 2002-09-24 | 26,76 | 3.343.600 | 27,35 | 26,55 | 26,75 | 00:00:00 | | 2002-09-25 | 27,66 | 2.574.800 | 27,75 | 26,91 | 27,50 | 00:00:00 | | 2002-09-26 | 28,09 | 2.574.000 | 28,15 | 27,30 | 27,59 | 00:00:00 | | 2002-09-27 | 27,11 | 2.670.000 | 28,00 | 27,01 | 27,90 | 00:00:00 | | 2002-09-30 | 25,60 | 4.289.200 | 26,60 | 25,60 | 26,30 | 00:00:00 | | 2002-10-01 | 25,41 | 9.968.400 | 25,50 | 22,52 | 25,50 | 00:00:00 | | 2002-10-02 | 24,81 | 3.882.800 | 25,97 | 24,40 | 25,97 | 00:00:00 | | 2002-10-03 | 25,09 | 4.438.400 | 25,30 | 24,70 | 24,82 | 00:00:00 | | 2002-10-04 | 24,99 | 3.736.400 | 25,75 | 24,20 | 25,75 | 00:00:00 | | 2002-10-07 | 23,72 | 4.616.400 | 25,00 | 22,80 | 25,00 | 00:00:00 | | 2002-10-08 | 24,70 | 2.815.600 | 24,87 | 23,51 | 24,32 | 00:00:00 | | 2002-10-09 | 23,59 | 1.702.800 | 24,58 | 23,58 | 24,20 | 00:00:00 | | 2002-10-10 | 24,28 | 2.871.200 | 24,80 | 22,50 | 22,91 | 00:00:00 | | 2002-10-11 | 25,50 | 3.088.000 | 26,06 | 25,00 | 25,50 | 00:00:00 | | 2002-10-14 | 26,18 | 1.736.400 | 26,70 | 25,00 | 25,30 | 00:00:00 | | 2002-10-15 | 28,98 | 5.940.400 | 29,20 | 27,80 | 28,50 | 00:00:00 | | 2002-10-16 | 27,84 | 3.736.800 | 28,85 | 27,00 | 28,25 | 00:00:00 | | 2002-10-17 | 29,63 | 4.674.400 | 29,70 | 28,70 | 29,70 | 00:00:00 | | 2002-10-18 | 29,16 | 2.871.200 | 29,70 | 28,90 | 29,63 | 00:00:00 | | 2002-10-21 | 29,42 | 3.520.400 | 30,24 | 28,60 | 28,80 | 00:00:00 | | 2002-10-22 | 29,40 | 7.862.400 | 30,69 | 29,20 | 29,49 | 00:00:00 | | 2002-10-23 | 31,79 | 7.223.200 | 31,79 | 29,15 | 29,40 | 00:00:00 | | 2002-10-24 | 31,89 | 11.252.400 | 33,09 | 31,75 | 32,04 | 00:00:00 | | 2002-10-25 | 31,87 | 3.856.800 | 32,24 | 31,31 | 31,50 | 00:00:00 | | 2002-10-28 | 30,70 | 3.499.600 | 32,49 | 30,51 | 32,25 | 00:00:00 | | 2002-10-29 | 30,67 | 4.116.400 | 30,70 | 28,99 | 29,80 | 00:00:00 | | 2002-10-30 | 29,66 | 2.179.200 | 30,91 | 29,50 | 30,70 | 00:00:00 | | 2002-10-31 | 29,75 | 3.069.200 | 30,15 | 29,53 | 29,70 | 00:00:00 | | 2002-11-01 | 31,40 | 4.704.800 | 31,64 | 29,50 | 29,75 | 00:00:00 | | 2002-11-04 | 30,75 | 2.715.200 | 32,28 | 30,74 | 32,05 | 00:00:00 | | 2002-11-05 | 30,48 | 2.498.800 | 30,82 | 30,11 | 30,75 | 00:00:00 | | 2002-11-06 | 31,55 | 3.129.600 | 31,98 | 30,40 | 30,40 | 00:00:00 | | 2002-11-07 | 30,60 | 2.529.600 | 31,80 | 30,40 | 31,60 | 00:00:00 | | 2002-11-08 | 29,74 | 2.066.800 | 30,70 | 29,57 | 30,60 | 00:00:00 | | 2002-11-11 | 28,51 | 2.419.600 | 29,74 | 28,00 | 29,74 | 00:00:00 | | 2002-11-12 | 30,50 | 3.786.000 | 31,00 | 29,20 | 29,60 | 00:00:00 | | 2002-11-13 | 30,91 | 3.532.400 | 31,99 | 29,92 | 30,50 | 00:00:00 | | 2002-11-14 | 31,08 | 2.671.600 | 31,75 | 30,75 | 31,25 | 00:00:00 | | 2002-11-15 | 31,50 | 2.958.400 | 31,98 | 30,86 | 31,10 | 00:00:00 | | 2002-11-18 | 31,81 | 3.922.400 | 32,49 | 31,28 | 32,36 | 00:00:00 | | 2002-11-19 | 31,50 | 2.088.000 | 32,21 | 31,20 | 31,82 | 00:00:00 | | 2002-11-20 | 32,54 | 2.276.400 | 32,75 | 31,50 | 31,60 | 00:00:00 | | 2002-11-21 | 33,75 | 5.511.200 | 34,23 | 33,04 | 33,04 | 00:00:00 | | 2002-11-22 | 32,66 | 3.856.800 | 34,15 | 32,50 | 33,80 | 00:00:00 | | 2002-11-25 | 33,22 | 4.265.200 | 33,28 | 31,83 | 32,66 | 00:00:00 | | 2002-11-26 | 32,41 | 3.891.600 | 33,85 | 32,34 | 33,28 | 00:00:00 | | 2002-11-27 | 33,89 | 3.093.200 | 33,89 | 33,16 | 33,50 | 00:00:00 | | 2002-11-29 | 34,02 | 1.133.600 | 34,56 | 34,00 | 34,50 | 00:00:00 | | 2002-12-02 | 34,47 | 2.783.200 | 35,70 | 34,02 | 35,65 | 00:00:00 | | 2002-12-03 | 33,91 | 2.823.600 | 34,80 | 33,90 | 34,41 | 00:00:00 | | 2002-12-04 | 34,10 | 2.688.400 | 34,50 | 33,02 | 33,35 | 00:00:00 | | 2002-12-05 | 33,03 | 2.978.000 | 34,48 | 32,66 | 34,48 | 00:00:00 | | 2002-12-06 | 33,91 | 2.293.200 | 33,99 | 32,11 | 32,21 | 00:00:00 | | 2002-12-09 | 30,95 | 8.016.800 | 33,30 | 30,83 | 32,50 | 00:00:00 | | 2002-12-10 | 32,21 | 5.030.800 | 32,40 | 31,00 | 31,05 | 00:00:00 | | 2002-12-11 | 32,31 | 2.051.600 | 32,94 | 31,75 | 32,10 | 00:00:00 | | 2002-12-12 | 33,24 | 3.000.800 | 33,44 | 32,26 | 32,60 | 00:00:00 | | 2002-12-13 | 32,50 | 1.830.000 | 33,05 | 32,34 | 32,95 | 00:00:00 | | 2002-12-16 | 33,27 | 3.036.800 | 33,94 | 32,54 | 32,90 | 00:00:00 | | 2002-12-17 | 33,05 | 2.693.200 | 33,26 | 32,76 | 33,21 | 00:00:00 | | 2002-12-18 | 31,68 | 3.094.400 | 32,91 | 31,45 | 32,90 | 00:00:00 | | 2002-12-19 | 32,15 | 3.483.600 | 33,49 | 32,12 | 32,40 | 00:00:00 | | 2002-12-20 | 33,40 | 3.067.200 | 33,56 | 32,56 | 32,56 | 00:00:00 | | 2002-12-23 | 32,34 | 2.828.800 | 33,41 | 32,20 | 33,32 | 00:00:00 | | 2002-12-24 | 32,06 | 2.209.600 | 32,28 | 32,00 | 32,25 | 00:00:00 | | 2002-12-26 | 32,59 | 1.449.600 | 33,35 | 32,05 | 32,24 | 00:00:00 | | 2002-12-27 | 31,51 | 1.668.400 | 32,60 | 31,50 | 32,36 | 00:00:00 | | 2002-12-30 | 32,96 | 3.146.800 | 33,14 | 31,40 | 32,00 | 00:00:00 | | 2002-12-31 | 32,92 | 4.086.800 | 33,22 | 32,12 | 33,08 | 00:00:00 | | 2003-01-02 | 33,73 | 3.895.600 | 34,00 | 33,20 | 33,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
