|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 33,04 | 1.531.200 | 33,53 | 32,43 | 33,34 | 00:00:00 | | 2003-10-30 | 32,91 | 1.627.200 | 33,75 | 32,76 | 33,50 | 00:00:00 | | 2003-10-31 | 33,36 | 1.447.200 | 33,84 | 32,90 | 33,32 | 00:00:00 | | 2003-11-03 | 35,13 | 3.686.800 | 35,98 | 33,86 | 33,99 | 00:00:00 | | 2003-11-04 | 34,13 | 4.238.000 | 34,50 | 32,63 | 33,50 | 00:00:00 | | 2003-11-05 | 33,19 | 3.958.000 | 34,29 | 32,63 | 34,26 | 00:00:00 | | 2003-11-06 | 34,99 | 6.107.200 | 35,50 | 33,05 | 33,95 | 00:00:00 | | 2003-11-07 | 35,07 | 2.775.200 | 35,90 | 34,30 | 35,35 | 00:00:00 | | 2003-11-10 | 34,35 | 1.932.400 | 35,23 | 34,06 | 35,23 | 00:00:00 | | 2003-11-11 | 36,02 | 2.931.600 | 36,09 | 33,94 | 34,00 | 00:00:00 | | 2003-11-12 | 36,00 | 2.290.400 | 36,61 | 35,37 | 36,00 | 00:00:00 | | 2003-11-13 | 37,66 | 4.898.000 | 37,92 | 35,09 | 36,55 | 00:00:00 | | 2003-11-14 | 36,04 | 5.424.800 | 37,44 | 36,00 | 36,85 | 00:00:00 | | 2003-11-17 | 35,43 | 2.911.200 | 36,03 | 34,58 | 35,80 | 00:00:00 | | 2003-11-18 | 35,32 | 2.263.600 | 36,25 | 35,20 | 35,73 | 00:00:00 | | 2003-11-19 | 35,08 | 2.393.200 | 35,50 | 34,75 | 35,50 | 00:00:00 | | 2003-11-20 | 35,81 | 2.331.600 | 36,40 | 34,18 | 35,04 | 00:00:00 | | 2003-11-21 | 36,01 | 1.684.800 | 36,50 | 35,53 | 35,98 | 00:00:00 | | 2003-11-24 | 37,49 | 2.094.000 | 37,60 | 36,17 | 36,41 | 00:00:00 | | 2003-11-25 | 38,68 | 3.064.800 | 38,88 | 37,62 | 37,68 | 00:00:00 | | 2003-11-26 | 38,40 | 2.849.200 | 39,41 | 37,60 | 39,05 | 00:00:00 | | 2003-11-28 | 39,04 | 958.000 | 39,32 | 38,40 | 38,72 | 00:00:00 | | 2003-12-01 | 40,35 | 4.234.000 | 40,64 | 38,08 | 39,53 | 00:00:00 | | 2003-12-02 | 39,56 | 3.485.200 | 41,29 | 39,27 | 40,40 | 00:00:00 | | 2003-12-03 | 38,21 | 2.577.600 | 39,76 | 38,15 | 39,71 | 00:00:00 | | 2003-12-04 | 35,69 | 6.630.400 | 38,25 | 34,59 | 38,25 | 00:00:00 | | 2003-12-05 | 36,02 | 3.670.400 | 36,60 | 34,83 | 35,08 | 00:00:00 | | 2003-12-08 | 36,61 | 3.855.600 | 36,87 | 34,75 | 36,16 | 00:00:00 | | 2003-12-09 | 36,49 | 2.404.000 | 37,32 | 36,43 | 36,68 | 00:00:00 | | 2003-12-10 | 35,22 | 2.248.800 | 36,74 | 34,97 | 36,58 | 00:00:00 | | 2003-12-11 | 36,08 | 3.820.800 | 36,45 | 34,21 | 35,05 | 00:00:00 | | 2003-12-12 | 36,39 | 2.150.000 | 37,10 | 36,17 | 36,43 | 00:00:00 | | 2003-12-15 | 35,48 | 2.662.000 | 37,50 | 35,25 | 37,45 | 00:00:00 | | 2003-12-16 | 34,93 | 5.369.200 | 35,38 | 32,57 | 35,31 | 00:00:00 | | 2003-12-17 | 36,51 | 4.037.200 | 36,75 | 34,49 | 35,09 | 00:00:00 | | 2003-12-18 | 37,50 | 1.875.200 | 37,69 | 36,50 | 36,87 | 00:00:00 | | 2003-12-19 | 37,24 | 1.825.600 | 37,78 | 36,67 | 37,72 | 00:00:00 | | 2003-12-22 | 36,93 | 1.924.000 | 37,68 | 36,69 | 37,25 | 00:00:00 | | 2003-12-23 | 36,95 | 2.454.800 | 37,43 | 36,38 | 36,92 | 00:00:00 | | 2003-12-24 | 36,63 | 514.800 | 37,00 | 36,33 | 36,80 | 00:00:00 | | 2003-12-26 | 36,99 | 981.200 | 37,18 | 36,51 | 36,73 | 00:00:00 | | 2003-12-29 | 37,80 | 1.726.400 | 37,89 | 37,04 | 37,17 | 00:00:00 | | 2003-12-30 | 37,94 | 1.544.000 | 38,45 | 37,53 | 37,92 | 00:00:00 | | 2003-12-31 | 37,05 | 2.129.600 | 38,43 | 37,05 | 38,30 | 00:00:00 | | 2004-01-02 | 36,72 | 1.503.600 | 37,90 | 36,66 | 37,76 | 00:00:00 | | 2004-01-05 | 37,52 | 1.695.600 | 37,80 | 36,90 | 37,02 | 00:00:00 | | 2004-01-06 | 39,58 | 4.530.400 | 40,32 | 38,00 | 38,14 | 00:00:00 | | 2004-01-07 | 40,00 | 1.642.400 | 40,20 | 39,00 | 39,71 | 00:00:00 | | 2004-01-08 | 40,02 | 5.108.400 | 42,10 | 39,45 | 41,78 | 00:00:00 | | 2004-01-09 | 40,23 | 2.128.000 | 41,03 | 39,02 | 39,85 | 00:00:00 | | 2004-01-12 | 40,57 | 2.086.400 | 40,88 | 40,10 | 40,39 | 00:00:00 | | 2004-01-13 | 38,09 | 6.033.200 | 39,73 | 37,82 | 39,57 | 00:00:00 | | 2004-01-14 | 39,27 | 3.146.800 | 39,30 | 38,10 | 38,31 | 00:00:00 | | 2004-01-15 | 39,40 | 1.769.200 | 39,91 | 38,28 | 39,33 | 00:00:00 | | 2004-01-16 | 40,08 | 2.073.200 | 40,60 | 39,27 | 39,75 | 00:00:00 | | 2004-01-20 | 38,75 | 2.775.600 | 40,71 | 38,66 | 40,50 | 00:00:00 | | 2004-01-21 | 39,69 | 1.637.200 | 40,19 | 38,80 | 39,15 | 00:00:00 | | 2004-01-22 | 39,45 | 1.458.400 | 40,44 | 39,27 | 39,81 | 00:00:00 | | 2004-01-23 | 40,45 | 2.074.400 | 40,67 | 39,45 | 39,86 | 00:00:00 | | 2004-01-26 | 40,70 | 1.492.000 | 40,71 | 39,81 | 40,24 | 00:00:00 | | 2004-01-27 | 40,77 | 2.582.400 | 42,00 | 40,75 | 40,79 | 00:00:00 | | 2004-01-28 | 39,84 | 1.587.200 | 41,89 | 39,64 | 41,07 | 00:00:00 | | 2004-01-29 | 40,13 | 1.120.400 | 40,74 | 39,26 | 39,67 | 00:00:00 | | 2004-01-30 | 40,49 | 1.522.400 | 40,60 | 39,45 | 39,81 | 00:00:00 | | 2004-02-02 | 40,30 | 1.598.800 | 41,24 | 39,81 | 40,71 | 00:00:00 | | 2004-02-03 | 40,94 | 2.310.400 | 40,95 | 39,70 | 40,01 | 00:00:00 | | 2004-02-04 | 40,60 | 2.969.200 | 41,85 | 40,55 | 41,08 | 00:00:00 | | 2004-02-05 | 41,71 | 6.082.000 | 42,97 | 40,02 | 41,50 | 00:00:00 | | 2004-02-06 | 42,50 | 2.854.400 | 42,99 | 41,39 | 41,40 | 00:00:00 | | 2004-02-09 | 43,01 | 1.795.200 | 43,41 | 42,06 | 42,75 | 00:00:00 | | 2004-02-10 | 43,43 | 1.996.400 | 43,65 | 42,73 | 42,80 | 00:00:00 | | 2004-02-11 | 44,69 | 2.582.000 | 44,74 | 43,26 | 43,66 | 00:00:00 | | 2004-02-12 | 44,17 | 2.352.400 | 45,47 | 43,95 | 44,65 | 00:00:00 | | 2004-02-13 | 42,59 | 3.359.600 | 44,60 | 42,59 | 44,20 | 00:00:00 | | 2004-02-17 | 43,79 | 2.341.200 | 44,20 | 42,78 | 42,78 | 00:00:00 | | 2004-02-18 | 43,40 | 1.140.400 | 44,29 | 43,18 | 44,29 | 00:00:00 | | 2004-02-19 | 41,81 | 1.358.800 | 44,08 | 41,81 | 43,52 | 00:00:00 | | 2004-02-20 | 41,90 | 2.407.200 | 42,30 | 39,86 | 41,80 | 00:00:00 | | 2004-02-23 | 41,38 | 2.142.400 | 42,52 | 41,25 | 42,12 | 00:00:00 | | 2004-02-24 | 43,40 | 3.758.000 | 43,64 | 40,75 | 41,38 | 00:00:00 | | 2004-02-25 | 43,48 | 2.994.400 | 43,76 | 42,76 | 43,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
