Última Hora: "SESARAM instaura processo disciplinar a Rafael Macedo - DNoticias" Fri, 22 Mar 2019 11:19:00 GMT    "PJ investiga feto encontrado em lixeira no Seixal - Correio da Manhã" Fri, 22 Mar 2019 00:07:07 GMT    "Rui Pinto já chegou a Portugal - O Jogo" Thu, 21 Mar 2019 19:06:00 GMT   "Localizados 14 portugueses dos 30 desaparecidos em Moçambique - Correio da Manhã" Fri, 22 Mar 2019 10:13:56 GMT    "Saiba como pode ajudar Moçambique - Pplware" Thu, 21 Mar 2019 21:15:00 GMT    "Tempestade ?Idai? provoca 557 mortos em três países. Território inundado equivale a 15 vezes a área de Lisboa - PÚBLICO" Thu, 21 Mar 2019 12:08:00 GMT    "Vem a funeral e acaba retido pelo SEF. Cabo-verdiano pondera processar Estado português - TSF Online" Fri, 22 Mar 2019 08:05:19 GMT    "Ramalho: Separaram a família Espírito Santo do banco, mas deixaram os amigos - Jornal de Negócios - Portugal" Thu, 21 Mar 2019 19:16:00 GMT    "O dia errado, adiar "até ao fim" e o Inferno vazio: momentos de riso na tragédia do Brexit - Diário de Notícias - Lisboa" Fri, 22 Mar 2019 10:07:00 GMT    "Concurso abre esta sexta-feira, mas vagas podem ser ocupadas por quem já trabalha nas escolas - Sol" Thu, 21 Mar 2019 21:40:31 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,810 (+1,050%) Urban Outfitters - [Ticker: URBN]Gráfico Urban Outfitters  Noticias Urban Outfitters  Descargar Históricos de Metastock Urban Outfitters y Otros  Análisis Técnico Urban Outfitters  
Última Transacción39,310Hora de Cotización2018-12-05 - 00:00:00
Variación+1,810 (+1,050%)Rango 52 Semanas[0,000 - 0,000]
Máximo39,310Mínimo39,310
Volumen0Volumen Medio (3m)0
Demanda / Oferta24,940 x 700 - 24,950 x 700Yield
Cierre Anterior37,500PER0,00%
Apertura39,310EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 URBN desde 2000-01-01 hasta 2019-03-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0327,502.156.00029,4427,2529,0000:00:00
2000-01-0426,00400.80027,5026,0027,1300:00:00
2000-01-0523,38596.80025,8822,3825,7500:00:00
2000-01-0614,3820.309.60020,3814,0020,0000:00:00
2000-01-0713,138.713.60014,7512,8814,6900:00:00
2000-01-1013,444.564.80014,0012,8813,1300:00:00
2000-01-1112,882.564.80013,5012,8113,5000:00:00
2000-01-1213,251.555.20013,6912,9413,1300:00:00
2000-01-1313,631.095.20013,6313,3113,5000:00:00
2000-01-1414,451.364.80014,7513,6313,8800:00:00
2000-01-1813,881.276.80014,3813,5614,0600:00:00
2000-01-1914,132.314.40014,1313,7513,7500:00:00
2000-01-2014,133.140.80014,2514,0014,1300:00:00
2000-01-2114,19276.00014,2514,0614,2500:00:00
2000-01-2413,693.117.60014,5013,6314,1900:00:00
2000-01-2513,63195.20014,0013,6313,7500:00:00
2000-01-2613,63176.80013,8813,6313,7500:00:00
2000-01-2713,69537.60013,8113,6313,6900:00:00
2000-01-2813,44415.20013,8813,2513,8800:00:00
2000-01-3113,50328.00013,5013,2513,5000:00:00
2000-02-0113,942.658.40014,0013,2513,3800:00:00
2000-02-0213,691.408.80013,9413,6313,8800:00:00
2000-02-0314,00896.00014,4413,8814,0600:00:00
2000-02-0413,88340.80014,3813,8814,1900:00:00
2000-02-0714,44905.60014,4414,0014,0600:00:00
2000-02-0814,75480.80014,8814,1914,5000:00:00
2000-02-0914,501.663.20014,8114,5014,7800:00:00
2000-02-1014,38716.00014,6314,3814,6300:00:00
2000-02-1114,00157.60014,3813,8814,3800:00:00
2000-02-1413,501.250.40013,8813,4413,8800:00:00
2000-02-1513,44546.40013,7513,2513,7500:00:00
2000-02-1612,63319.20013,3112,6313,2500:00:00
2000-02-1712,06632.80013,0011,8812,5600:00:00
2000-02-1811,881.160.00012,0611,6912,0600:00:00
2000-02-2211,88347.20011,8811,6911,8800:00:00
2000-02-231,471.6001,501,441,4400:00:00
2000-02-2411,75181.60011,8111,6311,7800:00:00
2000-02-2511,75171.20011,7511,6311,6300:00:00
2000-02-2811,88840.80011,8811,6311,6900:00:00
2000-02-2911,561.489.60011,8811,1911,8400:00:00
2000-03-0112,75263.20012,9411,4711,4700:00:00
2000-03-0212,75272.00013,3812,1312,7500:00:00
2000-03-0312,56217.60012,8812,3812,7500:00:00
2000-03-0612,25468.00012,5011,9412,4700:00:00
2000-03-0712,00218.40012,3811,8812,3800:00:00
2000-03-0812,13295.20012,1311,9411,9400:00:00
2000-03-0912,38140.00012,3812,0012,0600:00:00
2000-03-1012,2584.80012,3812,0612,3100:00:00
2000-03-1312,3187.20012,5612,1312,1300:00:00
2000-03-1412,38133.60012,3812,1912,3800:00:00
2000-03-1512,31816.80012,9412,1912,8800:00:00
2000-03-1613,001.238.40013,1312,1312,3800:00:00
2000-03-1712,81759.20013,3812,5612,8100:00:00
2000-03-2012,44147.20012,7512,4412,7500:00:00
2000-03-2112,88105.60012,8812,4412,8100:00:00
2000-03-2212,75237.60013,0012,7512,9400:00:00
2000-03-2314,002.268.00014,0012,7512,7500:00:00
2000-03-2414,25312.80014,5613,7514,3800:00:00
2000-03-2714,38560.80014,8814,0014,8100:00:00
2000-03-2814,38213.60014,3814,1314,2500:00:00
2000-03-2914,94369.60015,0614,1914,2500:00:00
2000-03-3014,75605.60015,0014,5014,9400:00:00
2000-03-3114,75890.40015,1314,7514,7500:00:00
2000-04-0314,38133.60014,8814,3814,6900:00:00
2000-04-0413,86280.00014,4413,6314,3800:00:00
2000-04-0513,31133.60014,0013,3113,8800:00:00
2000-04-0613,5048.80013,6313,3113,3100:00:00
2000-04-0713,63252.80013,6313,5013,6300:00:00
2000-04-1014,0696.00014,1313,6613,6600:00:00
2000-04-1114,2577.60014,2513,5014,0000:00:00
2000-04-1213,88152.00014,3813,3814,3800:00:00
2000-04-1313,3885.60013,8813,2513,8800:00:00
2000-04-1413,00173.60013,3813,0013,3800:00:00
2000-04-1712,63793.60012,8812,1312,6300:00:00
2000-04-1812,69262.40012,7512,3812,6300:00:00
2000-04-1912,1991.20013,0012,1313,0000:00:00
2000-04-2012,5022.40012,8812,1912,8800:00:00
2000-04-2412,50280.00013,1312,3812,7500:00:00
2000-04-2512,631.185.60013,2512,5612,6300:00:00
2000-04-2611,25736.00012,3111,0612,3100:00:00
2000-04-2711,31476.00011,3811,0611,3800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters