|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 43,48 | 2.994.400 | 43,76 | 42,76 | 43,73 | 00:00:00 | | 2004-02-26 | 43,72 | 4.021.200 | 44,25 | 43,26 | 43,68 | 00:00:00 | | 2004-02-27 | 43,61 | 2.168.800 | 44,23 | 43,19 | 43,85 | 00:00:00 | | 2004-03-01 | 43,76 | 1.872.800 | 44,16 | 43,29 | 43,77 | 00:00:00 | | 2004-03-02 | 43,55 | 1.773.200 | 44,97 | 43,43 | 44,19 | 00:00:00 | | 2004-03-03 | 43,47 | 1.418.800 | 43,73 | 42,38 | 43,60 | 00:00:00 | | 2004-03-04 | 44,00 | 1.561.200 | 44,69 | 42,69 | 43,66 | 00:00:00 | | 2004-03-05 | 44,10 | 1.560.800 | 44,48 | 43,66 | 43,94 | 00:00:00 | | 2004-03-08 | 43,55 | 1.378.000 | 44,65 | 43,35 | 44,36 | 00:00:00 | | 2004-03-09 | 43,34 | 2.403.200 | 44,47 | 43,33 | 43,63 | 00:00:00 | | 2004-03-10 | 42,54 | 3.403.200 | 43,86 | 41,60 | 43,67 | 00:00:00 | | 2004-03-11 | 43,46 | 4.036.400 | 44,34 | 41,91 | 42,21 | 00:00:00 | | 2004-03-12 | 45,80 | 3.853.600 | 45,87 | 43,68 | 43,88 | 00:00:00 | | 2004-03-15 | 44,29 | 3.828.800 | 46,63 | 44,01 | 46,15 | 00:00:00 | | 2004-03-16 | 44,92 | 1.999.200 | 45,48 | 43,92 | 44,51 | 00:00:00 | | 2004-03-17 | 44,50 | 1.610.000 | 45,60 | 44,29 | 45,12 | 00:00:00 | | 2004-03-18 | 43,85 | 3.568.000 | 44,70 | 42,70 | 44,69 | 00:00:00 | | 2004-03-19 | 43,72 | 1.008.000 | 44,41 | 43,35 | 44,25 | 00:00:00 | | 2004-03-22 | 42,68 | 1.965.600 | 43,88 | 41,90 | 43,79 | 00:00:00 | | 2004-03-23 | 44,00 | 2.070.000 | 44,39 | 43,01 | 43,01 | 00:00:00 | | 2004-03-24 | 44,11 | 1.783.200 | 44,38 | 43,30 | 44,25 | 00:00:00 | | 2004-03-25 | 45,47 | 1.760.000 | 45,50 | 44,18 | 44,25 | 00:00:00 | | 2004-03-26 | 44,47 | 2.519.600 | 45,37 | 44,30 | 45,14 | 00:00:00 | | 2004-03-29 | 46,38 | 3.542.400 | 46,82 | 44,94 | 45,04 | 00:00:00 | | 2004-03-30 | 48,29 | 3.050.800 | 48,45 | 46,25 | 46,58 | 00:00:00 | | 2004-03-31 | 48,06 | 1.850.000 | 48,50 | 47,49 | 48,27 | 00:00:00 | | 2004-04-01 | 47,23 | 2.501.600 | 48,50 | 46,86 | 48,50 | 00:00:00 | | 2004-04-02 | 47,30 | 3.682.400 | 48,85 | 47,06 | 48,25 | 00:00:00 | | 2004-04-05 | 49,10 | 2.786.800 | 49,10 | 46,85 | 47,30 | 00:00:00 | | 2004-04-06 | 49,56 | 2.118.000 | 50,15 | 48,70 | 48,71 | 00:00:00 | | 2004-04-07 | 49,94 | 1.087.600 | 50,20 | 48,50 | 49,57 | 00:00:00 | | 2004-04-08 | 47,65 | 3.557.600 | 50,69 | 47,38 | 50,30 | 00:00:00 | | 2004-04-12 | 48,61 | 1.907.600 | 48,79 | 47,39 | 47,75 | 00:00:00 | | 2004-04-13 | 46,81 | 3.483.600 | 49,29 | 46,40 | 49,15 | 00:00:00 | | 2004-04-14 | 46,14 | 4.134.000 | 47,35 | 45,44 | 46,47 | 00:00:00 | | 2004-04-15 | 45,54 | 2.445.600 | 46,27 | 45,27 | 46,00 | 00:00:00 | | 2004-04-16 | 47,81 | 3.851.600 | 48,37 | 45,27 | 45,92 | 00:00:00 | | 2004-04-19 | 46,89 | 2.248.800 | 47,94 | 46,42 | 47,70 | 00:00:00 | | 2004-04-20 | 46,25 | 1.620.800 | 47,75 | 46,18 | 47,00 | 00:00:00 | | 2004-04-21 | 47,13 | 1.470.000 | 47,16 | 46,03 | 46,49 | 00:00:00 | | 2004-04-22 | 48,10 | 1.665.600 | 48,20 | 46,73 | 47,20 | 00:00:00 | | 2004-04-23 | 48,17 | 1.879.600 | 48,30 | 46,89 | 48,29 | 00:00:00 | | 2004-04-26 | 49,55 | 4.540.400 | 50,45 | 48,22 | 50,16 | 00:00:00 | | 2004-04-27 | 49,30 | 2.764.800 | 50,35 | 48,92 | 49,77 | 00:00:00 | | 2004-04-28 | 47,79 | 1.997.600 | 49,42 | 47,50 | 49,30 | 00:00:00 | | 2004-04-29 | 46,60 | 3.143.200 | 47,90 | 46,06 | 47,41 | 00:00:00 | | 2004-04-30 | 46,17 | 2.321.600 | 47,45 | 45,85 | 46,56 | 00:00:00 | | 2004-05-03 | 46,35 | 3.046.800 | 46,86 | 45,85 | 46,03 | 00:00:00 | | 2004-05-04 | 47,93 | 3.276.000 | 48,78 | 47,00 | 47,23 | 00:00:00 | | 2004-05-05 | 48,62 | 1.785.200 | 48,95 | 48,10 | 48,22 | 00:00:00 | | 2004-05-06 | 47,64 | 4.915.200 | 49,00 | 46,70 | 48,98 | 00:00:00 | | 2004-05-07 | 46,31 | 2.540.400 | 48,42 | 46,25 | 47,39 | 00:00:00 | | 2004-05-10 | 45,70 | 5.095.600 | 46,20 | 44,24 | 45,23 | 00:00:00 | | 2004-05-11 | 46,26 | 3.861.600 | 47,43 | 46,14 | 46,60 | 00:00:00 | | 2004-05-12 | 45,99 | 3.824.000 | 46,28 | 44,42 | 46,27 | 00:00:00 | | 2004-05-13 | 46,04 | 4.757.200 | 47,18 | 45,01 | 46,43 | 00:00:00 | | 2004-05-14 | 46,57 | 3.556.800 | 47,59 | 46,30 | 46,99 | 00:00:00 | | 2004-05-17 | 45,46 | 2.605.600 | 46,26 | 44,66 | 46,15 | 00:00:00 | | 2004-05-18 | 45,84 | 3.124.000 | 46,68 | 45,23 | 46,08 | 00:00:00 | | 2004-05-19 | 46,76 | 3.525.600 | 47,82 | 45,83 | 46,01 | 00:00:00 | | 2004-05-20 | 46,03 | 1.896.400 | 47,56 | 45,89 | 47,10 | 00:00:00 | | 2004-05-21 | 47,31 | 1.898.400 | 47,44 | 46,05 | 46,15 | 00:00:00 | | 2004-05-24 | 47,78 | 2.113.600 | 48,50 | 47,39 | 47,75 | 00:00:00 | | 2004-05-25 | 49,40 | 2.852.400 | 49,43 | 47,40 | 47,99 | 00:00:00 | | 2004-05-26 | 49,51 | 2.344.800 | 49,60 | 48,98 | 49,53 | 00:00:00 | | 2004-05-27 | 52,69 | 8.297.200 | 52,92 | 49,51 | 49,70 | 00:00:00 | | 2004-05-28 | 54,91 | 6.322.800 | 54,98 | 52,33 | 52,78 | 00:00:00 | | 2004-06-01 | 54,54 | 4.506.400 | 55,20 | 53,71 | 54,76 | 00:00:00 | | 2004-06-02 | 55,09 | 4.199.600 | 55,82 | 53,90 | 55,49 | 00:00:00 | | 2004-06-03 | 55,03 | 3.866.000 | 56,06 | 54,15 | 55,00 | 00:00:00 | | 2004-06-04 | 55,54 | 2.144.000 | 55,92 | 54,45 | 55,55 | 00:00:00 | | 2004-06-07 | 56,15 | 2.018.000 | 56,30 | 55,40 | 56,02 | 00:00:00 | | 2004-06-08 | 56,03 | 2.565.200 | 56,15 | 55,36 | 55,94 | 00:00:00 | | 2004-06-09 | 56,29 | 2.845.600 | 56,64 | 55,54 | 56,04 | 00:00:00 | | 2004-06-10 | 57,72 | 3.799.200 | 57,85 | 56,83 | 56,99 | 00:00:00 | | 2004-06-14 | 57,77 | 3.776.400 | 58,44 | 57,20 | 57,90 | 00:00:00 | | 2004-06-15 | 58,51 | 2.413.600 | 59,04 | 57,75 | 58,12 | 00:00:00 | | 2004-06-16 | 57,04 | 7.555.600 | 58,76 | 56,65 | 58,64 | 00:00:00 | | 2004-06-17 | 57,50 | 2.568.400 | 57,66 | 56,53 | 56,99 | 00:00:00 | | 2004-06-18 | 57,16 | 2.566.800 | 57,88 | 56,66 | 56,98 | 00:00:00 | | 2004-06-21 | 57,65 | 2.360.400 | 57,69 | 57,13 | 57,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
