|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 24,21 | 6.402.400 | 25,23 | 23,63 | 24,00 | 00:00:00 | | 2002-11-15 | 25,50 | 4.671.200 | 25,89 | 24,20 | 24,25 | 00:00:00 | | 2002-11-18 | 25,33 | 3.833.600 | 26,56 | 25,25 | 25,61 | 00:00:00 | | 2002-11-19 | 24,15 | 1.777.600 | 25,36 | 23,76 | 25,21 | 00:00:00 | | 2002-11-20 | 24,86 | 1.344.000 | 25,15 | 23,86 | 24,05 | 00:00:00 | | 2002-11-21 | 25,01 | 2.105.600 | 25,80 | 24,52 | 24,90 | 00:00:00 | | 2002-11-22 | 24,96 | 1.766.400 | 25,00 | 24,23 | 24,87 | 00:00:00 | | 2002-11-25 | 25,33 | 1.237.600 | 25,67 | 24,85 | 24,96 | 00:00:00 | | 2002-11-26 | 24,00 | 2.335.200 | 26,05 | 23,96 | 25,39 | 00:00:00 | | 2002-11-27 | 25,67 | 2.801.600 | 26,01 | 24,11 | 24,11 | 00:00:00 | | 2002-11-29 | 26,41 | 1.522.400 | 26,77 | 25,66 | 25,81 | 00:00:00 | | 2002-12-02 | 26,80 | 2.462.400 | 28,26 | 26,26 | 26,60 | 00:00:00 | | 2002-12-03 | 26,60 | 1.960.800 | 27,13 | 26,19 | 26,75 | 00:00:00 | | 2002-12-04 | 26,75 | 1.923.200 | 27,18 | 25,66 | 26,40 | 00:00:00 | | 2002-12-05 | 25,55 | 3.098.400 | 27,07 | 25,08 | 27,02 | 00:00:00 | | 2002-12-06 | 26,27 | 1.658.400 | 26,30 | 24,92 | 25,49 | 00:00:00 | | 2002-12-09 | 26,11 | 3.313.600 | 26,72 | 25,76 | 26,17 | 00:00:00 | | 2002-12-10 | 27,00 | 4.100.800 | 27,17 | 25,68 | 26,17 | 00:00:00 | | 2002-12-11 | 28,65 | 8.920.800 | 29,20 | 26,94 | 27,00 | 00:00:00 | | 2002-12-12 | 26,11 | 9.002.400 | 28,61 | 25,43 | 28,60 | 00:00:00 | | 2002-12-13 | 25,51 | 2.956.000 | 26,00 | 24,82 | 26,00 | 00:00:00 | | 2002-12-16 | 26,10 | 3.137.600 | 26,47 | 25,36 | 25,51 | 00:00:00 | | 2002-12-17 | 26,81 | 7.712.800 | 27,35 | 25,77 | 26,10 | 00:00:00 | | 2002-12-18 | 25,72 | 2.853.600 | 26,70 | 25,38 | 26,49 | 00:00:00 | | 2002-12-19 | 25,47 | 1.204.000 | 26,50 | 24,92 | 25,50 | 00:00:00 | | 2002-12-20 | 23,58 | 11.372.800 | 25,69 | 23,42 | 25,69 | 00:00:00 | | 2002-12-23 | 22,49 | 6.565.600 | 23,65 | 21,48 | 23,65 | 00:00:00 | | 2002-12-24 | 22,79 | 2.208.000 | 22,95 | 22,26 | 22,35 | 00:00:00 | | 2002-12-26 | 23,21 | 2.039.200 | 23,60 | 22,60 | 22,79 | 00:00:00 | | 2002-12-27 | 22,67 | 2.152.000 | 23,60 | 22,55 | 23,20 | 00:00:00 | | 2002-12-30 | 22,70 | 2.157.600 | 23,05 | 22,28 | 22,52 | 00:00:00 | | 2002-12-31 | 23,57 | 1.982.400 | 23,57 | 22,57 | 22,62 | 00:00:00 | | 2003-01-02 | 24,09 | 1.444.800 | 24,31 | 23,41 | 23,55 | 00:00:00 | | 2003-01-03 | 23,36 | 1.596.000 | 24,03 | 22,85 | 23,93 | 00:00:00 | | 2003-01-06 | 22,94 | 4.028.000 | 24,44 | 22,76 | 23,05 | 00:00:00 | | 2003-01-07 | 22,75 | 2.710.400 | 22,75 | 22,11 | 22,70 | 00:00:00 | | 2003-01-08 | 22,48 | 1.984.800 | 23,09 | 22,12 | 22,15 | 00:00:00 | | 2003-01-09 | 24,24 | 3.421.600 | 24,39 | 22,98 | 23,09 | 00:00:00 | | 2003-01-10 | 23,82 | 1.272.000 | 24,25 | 23,34 | 24,24 | 00:00:00 | | 2003-01-13 | 22,02 | 4.419.200 | 23,08 | 22,00 | 22,58 | 00:00:00 | | 2003-01-14 | 21,96 | 3.056.000 | 22,65 | 21,46 | 21,89 | 00:00:00 | | 2003-01-15 | 21,99 | 4.110.400 | 22,44 | 21,55 | 21,91 | 00:00:00 | | 2003-01-16 | 21,46 | 3.396.000 | 22,42 | 21,40 | 22,05 | 00:00:00 | | 2003-01-17 | 21,38 | 2.647.200 | 21,76 | 20,82 | 21,30 | 00:00:00 | | 2003-01-21 | 21,06 | 3.352.000 | 21,75 | 20,54 | 21,75 | 00:00:00 | | 2003-01-22 | 20,72 | 4.359.200 | 21,15 | 20,50 | 21,00 | 00:00:00 | | 2003-01-23 | 21,77 | 3.103.200 | 21,99 | 20,43 | 20,90 | 00:00:00 | | 2003-01-24 | 20,89 | 2.680.000 | 22,00 | 20,50 | 21,75 | 00:00:00 | | 2003-01-27 | 20,34 | 1.247.200 | 21,30 | 20,11 | 20,90 | 00:00:00 | | 2003-01-28 | 20,49 | 1.716.000 | 20,89 | 20,10 | 20,55 | 00:00:00 | | 2003-01-29 | 20,50 | 911.200 | 20,66 | 19,80 | 20,39 | 00:00:00 | | 2003-01-30 | 20,40 | 1.528.000 | 20,88 | 20,20 | 20,61 | 00:00:00 | | 2003-01-31 | 20,48 | 1.494.400 | 20,79 | 19,95 | 20,54 | 00:00:00 | | 2003-02-03 | 19,95 | 1.768.800 | 20,98 | 19,81 | 20,53 | 00:00:00 | | 2003-02-04 | 19,50 | 1.781.600 | 20,00 | 19,27 | 20,00 | 00:00:00 | | 2003-02-05 | 19,95 | 3.346.400 | 20,65 | 19,43 | 19,53 | 00:00:00 | | 2003-02-06 | 20,48 | 2.097.600 | 20,65 | 20,15 | 20,15 | 00:00:00 | | 2003-02-07 | 19,92 | 1.922.400 | 20,70 | 19,75 | 20,50 | 00:00:00 | | 2003-02-10 | 19,65 | 1.538.400 | 19,97 | 19,22 | 19,66 | 00:00:00 | | 2003-02-11 | 19,64 | 1.156.800 | 19,89 | 19,26 | 19,75 | 00:00:00 | | 2003-02-12 | 19,29 | 992.000 | 19,70 | 19,15 | 19,54 | 00:00:00 | | 2003-02-13 | 18,34 | 2.632.800 | 19,36 | 17,78 | 19,31 | 00:00:00 | | 2003-02-14 | 18,72 | 2.562.400 | 18,85 | 18,10 | 18,34 | 00:00:00 | | 2003-02-18 | 18,82 | 1.872.800 | 19,04 | 18,36 | 18,62 | 00:00:00 | | 2003-02-19 | 18,29 | 2.076.800 | 19,25 | 18,10 | 18,80 | 00:00:00 | | 2003-02-20 | 17,65 | 2.918.400 | 18,25 | 17,36 | 18,20 | 00:00:00 | | 2003-02-21 | 17,74 | 3.036.000 | 17,79 | 16,94 | 17,50 | 00:00:00 | | 2003-02-24 | 17,17 | 881.600 | 17,80 | 17,11 | 17,79 | 00:00:00 | | 2003-02-25 | 17,00 | 1.709.600 | 17,14 | 16,75 | 17,08 | 00:00:00 | | 2003-02-26 | 18,60 | 4.632.800 | 18,70 | 17,65 | 17,81 | 00:00:00 | | 2003-02-27 | 18,33 | 2.332.000 | 19,18 | 18,20 | 18,50 | 00:00:00 | | 2003-02-28 | 18,93 | 1.791.200 | 19,04 | 18,33 | 18,33 | 00:00:00 | | 2003-03-03 | 19,06 | 2.657.600 | 19,32 | 18,65 | 19,10 | 00:00:00 | | 2003-03-04 | 18,79 | 3.031.200 | 19,30 | 18,60 | 19,00 | 00:00:00 | | 2003-03-05 | 18,82 | 2.121.600 | 18,98 | 18,62 | 18,85 | 00:00:00 | | 2003-03-06 | 19,38 | 1.995.200 | 19,81 | 18,65 | 18,80 | 00:00:00 | | 2003-03-07 | 19,81 | 2.528.000 | 20,00 | 19,27 | 19,38 | 00:00:00 | | 2003-03-10 | 18,90 | 2.665.600 | 19,81 | 18,79 | 19,80 | 00:00:00 | | 2003-03-11 | 18,83 | 1.309.600 | 19,48 | 18,75 | 18,78 | 00:00:00 | | 2003-03-12 | 18,40 | 3.813.600 | 19,00 | 18,15 | 18,90 | 00:00:00 | | 2003-03-13 | 22,22 | 10.372.000 | 22,40 | 19,35 | 19,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
