|
 Urban Outfitters - [Ticker: URBN] |     | | Última Transacción | 39,310 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +1,810 (+1,050%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 39,310 | Mínimo | 39,310 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,940 x 700 - 24,950 x 700 | Yield | | | Cierre Anterior | 37,500 | PER | 0,00% | | Apertura | 39,310 | 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 URBN desde 2000-01-01 hasta 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 27,50 | 2.156.000 | 29,44 | 27,25 | 29,00 | 00:00:00 | | 2000-01-04 | 26,00 | 400.800 | 27,50 | 26,00 | 27,13 | 00:00:00 | | 2000-01-05 | 23,38 | 596.800 | 25,88 | 22,38 | 25,75 | 00:00:00 | | 2000-01-06 | 14,38 | 20.309.600 | 20,38 | 14,00 | 20,00 | 00:00:00 | | 2000-01-07 | 13,13 | 8.713.600 | 14,75 | 12,88 | 14,69 | 00:00:00 | | 2000-01-10 | 13,44 | 4.564.800 | 14,00 | 12,88 | 13,13 | 00:00:00 | | 2000-01-11 | 12,88 | 2.564.800 | 13,50 | 12,81 | 13,50 | 00:00:00 | | 2000-01-12 | 13,25 | 1.555.200 | 13,69 | 12,94 | 13,13 | 00:00:00 | | 2000-01-13 | 13,63 | 1.095.200 | 13,63 | 13,31 | 13,50 | 00:00:00 | | 2000-01-14 | 14,45 | 1.364.800 | 14,75 | 13,63 | 13,88 | 00:00:00 | | 2000-01-18 | 13,88 | 1.276.800 | 14,38 | 13,56 | 14,06 | 00:00:00 | | 2000-01-19 | 14,13 | 2.314.400 | 14,13 | 13,75 | 13,75 | 00:00:00 | | 2000-01-20 | 14,13 | 3.140.800 | 14,25 | 14,00 | 14,13 | 00:00:00 | | 2000-01-21 | 14,19 | 276.000 | 14,25 | 14,06 | 14,25 | 00:00:00 | | 2000-01-24 | 13,69 | 3.117.600 | 14,50 | 13,63 | 14,19 | 00:00:00 | | 2000-01-25 | 13,63 | 195.200 | 14,00 | 13,63 | 13,75 | 00:00:00 | | 2000-01-26 | 13,63 | 176.800 | 13,88 | 13,63 | 13,75 | 00:00:00 | | 2000-01-27 | 13,69 | 537.600 | 13,81 | 13,63 | 13,69 | 00:00:00 | | 2000-01-28 | 13,44 | 415.200 | 13,88 | 13,25 | 13,88 | 00:00:00 | | 2000-01-31 | 13,50 | 328.000 | 13,50 | 13,25 | 13,50 | 00:00:00 | | 2000-02-01 | 13,94 | 2.658.400 | 14,00 | 13,25 | 13,38 | 00:00:00 | | 2000-02-02 | 13,69 | 1.408.800 | 13,94 | 13,63 | 13,88 | 00:00:00 | | 2000-02-03 | 14,00 | 896.000 | 14,44 | 13,88 | 14,06 | 00:00:00 | | 2000-02-04 | 13,88 | 340.800 | 14,38 | 13,88 | 14,19 | 00:00:00 | | 2000-02-07 | 14,44 | 905.600 | 14,44 | 14,00 | 14,06 | 00:00:00 | | 2000-02-08 | 14,75 | 480.800 | 14,88 | 14,19 | 14,50 | 00:00:00 | | 2000-02-09 | 14,50 | 1.663.200 | 14,81 | 14,50 | 14,78 | 00:00:00 | | 2000-02-10 | 14,38 | 716.000 | 14,63 | 14,38 | 14,63 | 00:00:00 | | 2000-02-11 | 14,00 | 157.600 | 14,38 | 13,88 | 14,38 | 00:00:00 | | 2000-02-14 | 13,50 | 1.250.400 | 13,88 | 13,44 | 13,88 | 00:00:00 | | 2000-02-15 | 13,44 | 546.400 | 13,75 | 13,25 | 13,75 | 00:00:00 | | 2000-02-16 | 12,63 | 319.200 | 13,31 | 12,63 | 13,25 | 00:00:00 | | 2000-02-17 | 12,06 | 632.800 | 13,00 | 11,88 | 12,56 | 00:00:00 | | 2000-02-18 | 11,88 | 1.160.000 | 12,06 | 11,69 | 12,06 | 00:00:00 | | 2000-02-22 | 11,88 | 347.200 | 11,88 | 11,69 | 11,88 | 00:00:00 | | 2000-02-23 | 1,47 | 1.600 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2000-02-24 | 11,75 | 181.600 | 11,81 | 11,63 | 11,78 | 00:00:00 | | 2000-02-25 | 11,75 | 171.200 | 11,75 | 11,63 | 11,63 | 00:00:00 | | 2000-02-28 | 11,88 | 840.800 | 11,88 | 11,63 | 11,69 | 00:00:00 | | 2000-02-29 | 11,56 | 1.489.600 | 11,88 | 11,19 | 11,84 | 00:00:00 | | 2000-03-01 | 12,75 | 263.200 | 12,94 | 11,47 | 11,47 | 00:00:00 | | 2000-03-02 | 12,75 | 272.000 | 13,38 | 12,13 | 12,75 | 00:00:00 | | 2000-03-03 | 12,56 | 217.600 | 12,88 | 12,38 | 12,75 | 00:00:00 | | 2000-03-06 | 12,25 | 468.000 | 12,50 | 11,94 | 12,47 | 00:00:00 | | 2000-03-07 | 12,00 | 218.400 | 12,38 | 11,88 | 12,38 | 00:00:00 | | 2000-03-08 | 12,13 | 295.200 | 12,13 | 11,94 | 11,94 | 00:00:00 | | 2000-03-09 | 12,38 | 140.000 | 12,38 | 12,00 | 12,06 | 00:00:00 | | 2000-03-10 | 12,25 | 84.800 | 12,38 | 12,06 | 12,31 | 00:00:00 | | 2000-03-13 | 12,31 | 87.200 | 12,56 | 12,13 | 12,13 | 00:00:00 | | 2000-03-14 | 12,38 | 133.600 | 12,38 | 12,19 | 12,38 | 00:00:00 | | 2000-03-15 | 12,31 | 816.800 | 12,94 | 12,19 | 12,88 | 00:00:00 | | 2000-03-16 | 13,00 | 1.238.400 | 13,13 | 12,13 | 12,38 | 00:00:00 | | 2000-03-17 | 12,81 | 759.200 | 13,38 | 12,56 | 12,81 | 00:00:00 | | 2000-03-20 | 12,44 | 147.200 | 12,75 | 12,44 | 12,75 | 00:00:00 | | 2000-03-21 | 12,88 | 105.600 | 12,88 | 12,44 | 12,81 | 00:00:00 | | 2000-03-22 | 12,75 | 237.600 | 13,00 | 12,75 | 12,94 | 00:00:00 | | 2000-03-23 | 14,00 | 2.268.000 | 14,00 | 12,75 | 12,75 | 00:00:00 | | 2000-03-24 | 14,25 | 312.800 | 14,56 | 13,75 | 14,38 | 00:00:00 | | 2000-03-27 | 14,38 | 560.800 | 14,88 | 14,00 | 14,81 | 00:00:00 | | 2000-03-28 | 14,38 | 213.600 | 14,38 | 14,13 | 14,25 | 00:00:00 | | 2000-03-29 | 14,94 | 369.600 | 15,06 | 14,19 | 14,25 | 00:00:00 | | 2000-03-30 | 14,75 | 605.600 | 15,00 | 14,50 | 14,94 | 00:00:00 | | 2000-03-31 | 14,75 | 890.400 | 15,13 | 14,75 | 14,75 | 00:00:00 | | 2000-04-03 | 14,38 | 133.600 | 14,88 | 14,38 | 14,69 | 00:00:00 | | 2000-04-04 | 13,86 | 280.000 | 14,44 | 13,63 | 14,38 | 00:00:00 | | 2000-04-05 | 13,31 | 133.600 | 14,00 | 13,31 | 13,88 | 00:00:00 | | 2000-04-06 | 13,50 | 48.800 | 13,63 | 13,31 | 13,31 | 00:00:00 | | 2000-04-07 | 13,63 | 252.800 | 13,63 | 13,50 | 13,63 | 00:00:00 | | 2000-04-10 | 14,06 | 96.000 | 14,13 | 13,66 | 13,66 | 00:00:00 | | 2000-04-11 | 14,25 | 77.600 | 14,25 | 13,50 | 14,00 | 00:00:00 | | 2000-04-12 | 13,88 | 152.000 | 14,38 | 13,38 | 14,38 | 00:00:00 | | 2000-04-13 | 13,38 | 85.600 | 13,88 | 13,25 | 13,88 | 00:00:00 | | 2000-04-14 | 13,00 | 173.600 | 13,38 | 13,00 | 13,38 | 00:00:00 | | 2000-04-17 | 12,63 | 793.600 | 12,88 | 12,13 | 12,63 | 00:00:00 | | 2000-04-18 | 12,69 | 262.400 | 12,75 | 12,38 | 12,63 | 00:00:00 | | 2000-04-19 | 12,19 | 91.200 | 13,00 | 12,13 | 13,00 | 00:00:00 | | 2000-04-20 | 12,50 | 22.400 | 12,88 | 12,19 | 12,88 | 00:00:00 | | 2000-04-24 | 12,50 | 280.000 | 13,13 | 12,38 | 12,75 | 00:00:00 | | 2000-04-25 | 12,63 | 1.185.600 | 13,25 | 12,56 | 12,63 | 00:00:00 | | 2000-04-26 | 11,25 | 736.000 | 12,31 | 11,06 | 12,31 | 00:00:00 | | 2000-04-27 | 11,31 | 476.000 | 11,38 | 11,06 | 11,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
