|
 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 | | 2004-06-21 | 57,65 | 2.360.400 | 57,69 | 57,13 | 57,40 | 00:00:00 | | 2004-06-22 | 58,43 | 2.432.800 | 58,49 | 57,14 | 57,74 | 00:00:00 | | 2004-06-23 | 58,52 | 1.858.000 | 58,95 | 58,20 | 58,55 | 00:00:00 | | 2004-06-24 | 59,91 | 2.966.800 | 60,19 | 58,05 | 58,51 | 00:00:00 | | 2004-06-25 | 60,80 | 6.228.800 | 61,71 | 59,94 | 60,09 | 00:00:00 | | 2004-06-28 | 62,20 | 3.932.800 | 62,84 | 60,98 | 60,98 | 00:00:00 | | 2004-06-29 | 60,55 | 4.875.200 | 62,89 | 60,11 | 62,53 | 00:00:00 | | 2004-06-30 | 60,91 | 5.795.200 | 61,21 | 59,69 | 60,74 | 00:00:00 | | 2004-07-01 | 62,20 | 6.202.000 | 63,24 | 59,76 | 60,84 | 00:00:00 | | 2004-07-02 | 61,64 | 2.978.800 | 62,25 | 61,19 | 61,50 | 00:00:00 | | 2004-07-06 | 60,73 | 4.612.400 | 62,14 | 60,00 | 61,59 | 00:00:00 | | 2004-07-07 | 60,75 | 2.713.600 | 61,71 | 60,16 | 60,75 | 00:00:00 | | 2004-07-08 | 57,94 | 4.686.400 | 60,30 | 57,38 | 60,30 | 00:00:00 | | 2004-07-09 | 58,01 | 3.123.200 | 59,39 | 57,58 | 57,81 | 00:00:00 | | 2004-07-12 | 29,08 | 2.187.600 | 29,18 | 28,16 | 28,96 | 00:00:00 | | 2004-07-13 | 29,42 | 3.072.000 | 29,73 | 28,50 | 29,10 | 00:00:00 | | 2004-07-14 | 28,62 | 3.150.200 | 29,48 | 28,56 | 29,48 | 00:00:00 | | 2004-07-15 | 27,72 | 3.353.000 | 28,87 | 27,61 | 28,61 | 00:00:00 | | 2004-07-16 | 26,79 | 5.176.400 | 28,23 | 26,25 | 27,75 | 00:00:00 | | 2004-07-19 | 26,90 | 4.604.800 | 27,10 | 25,78 | 25,89 | 00:00:00 | | 2004-07-20 | 27,84 | 3.324.400 | 28,09 | 26,99 | 27,19 | 00:00:00 | | 2004-07-21 | 27,37 | 2.072.000 | 28,24 | 27,32 | 28,10 | 00:00:00 | | 2004-07-22 | 27,85 | 2.758.200 | 27,96 | 26,74 | 27,24 | 00:00:00 | | 2004-07-23 | 27,58 | 2.956.200 | 28,79 | 27,55 | 27,80 | 00:00:00 | | 2004-07-26 | 27,57 | 2.190.400 | 28,44 | 27,27 | 27,77 | 00:00:00 | | 2004-07-27 | 29,20 | 2.727.800 | 29,25 | 27,66 | 27,74 | 00:00:00 | | 2004-07-28 | 29,21 | 2.640.600 | 29,44 | 28,23 | 29,20 | 00:00:00 | | 2004-07-29 | 29,97 | 2.050.000 | 30,31 | 29,41 | 29,61 | 00:00:00 | | 2004-07-30 | 29,74 | 2.018.000 | 30,27 | 29,42 | 30,12 | 00:00:00 | | 2004-08-02 | 29,75 | 2.123.200 | 30,07 | 29,20 | 29,52 | 00:00:00 | | 2004-08-03 | 29,38 | 1.186.400 | 30,20 | 29,23 | 30,05 | 00:00:00 | | 2004-08-04 | 28,64 | 3.974.400 | 29,40 | 27,68 | 29,40 | 00:00:00 | | 2004-08-05 | 27,67 | 4.716.000 | 30,24 | 27,15 | 29,58 | 00:00:00 | | 2004-08-06 | 27,57 | 3.430.000 | 27,90 | 25,88 | 26,39 | 00:00:00 | | 2004-08-09 | 28,29 | 2.309.800 | 28,47 | 27,36 | 27,62 | 00:00:00 | | 2004-08-10 | 28,50 | 1.366.200 | 28,98 | 28,06 | 28,59 | 00:00:00 | | 2004-08-11 | 28,10 | 3.157.200 | 28,77 | 27,25 | 28,04 | 00:00:00 | | 2004-08-12 | 27,60 | 4.389.000 | 28,39 | 26,80 | 27,52 | 00:00:00 | | 2004-08-13 | 27,43 | 1.521.000 | 28,06 | 27,22 | 27,46 | 00:00:00 | | 2004-08-16 | 28,73 | 1.921.000 | 28,80 | 27,22 | 27,39 | 00:00:00 | | 2004-08-17 | 29,19 | 2.621.400 | 29,85 | 28,87 | 28,94 | 00:00:00 | | 2004-08-18 | 29,25 | 2.215.000 | 29,29 | 28,50 | 29,11 | 00:00:00 | | 2004-08-19 | 29,42 | 1.237.800 | 29,67 | 28,76 | 29,62 | 00:00:00 | | 2004-08-20 | 29,70 | 814.800 | 29,82 | 29,06 | 29,54 | 00:00:00 | | 2004-08-23 | 29,09 | 1.457.000 | 29,83 | 28,77 | 29,80 | 00:00:00 | | 2004-08-24 | 29,18 | 1.179.600 | 29,61 | 28,75 | 29,25 | 00:00:00 | | 2004-08-25 | 29,24 | 1.287.200 | 29,33 | 28,60 | 29,03 | 00:00:00 | | 2004-08-26 | 30,06 | 1.469.400 | 30,10 | 29,06 | 29,24 | 00:00:00 | | 2004-08-27 | 30,90 | 2.857.800 | 31,46 | 30,65 | 31,02 | 00:00:00 | | 2004-08-30 | 30,12 | 2.276.400 | 31,25 | 30,12 | 30,96 | 00:00:00 | | 2004-08-31 | 30,26 | 12.482.800 | 30,67 | 30,02 | 30,11 | 00:00:00 | | 2004-09-01 | 30,49 | 2.443.000 | 30,75 | 30,17 | 30,47 | 00:00:00 | | 2004-09-02 | 31,49 | 3.069.600 | 32,26 | 30,35 | 30,55 | 00:00:00 | | 2004-09-03 | 31,60 | 1.758.600 | 31,90 | 31,31 | 31,61 | 00:00:00 | | 2004-09-07 | 32,40 | 1.662.400 | 32,65 | 31,78 | 32,04 | 00:00:00 | | 2004-09-08 | 31,97 | 1.313.800 | 32,85 | 31,77 | 32,81 | 00:00:00 | | 2004-09-09 | 30,63 | 3.879.400 | 32,15 | 30,34 | 32,15 | 00:00:00 | | 2004-09-10 | 33,60 | 6.852.800 | 33,64 | 31,01 | 31,04 | 00:00:00 | | 2004-09-13 | 34,63 | 4.845.000 | 35,29 | 33,55 | 33,86 | 00:00:00 | | 2004-09-14 | 34,86 | 3.248.600 | 34,95 | 34,15 | 34,52 | 00:00:00 | | 2004-09-15 | 35,07 | 2.903.400 | 35,11 | 34,21 | 34,68 | 00:00:00 | | 2004-09-16 | 35,23 | 2.438.200 | 35,81 | 35,00 | 35,29 | 00:00:00 | | 2004-09-17 | 34,53 | 1.429.000 | 35,48 | 34,52 | 35,16 | 00:00:00 | | 2004-09-20 | 33,78 | 2.355.000 | 35,28 | 33,68 | 35,28 | 00:00:00 | | 2004-09-21 | 33,78 | 2.560.000 | 34,21 | 33,63 | 33,63 | 00:00:00 | | 2004-09-22 | 33,32 | 2.434.800 | 33,93 | 32,91 | 33,75 | 00:00:00 | | 2004-09-23 | 32,91 | 2.021.800 | 33,69 | 32,65 | 33,35 | 00:00:00 | | 2004-09-24 | 33,64 | 1.484.000 | 34,10 | 32,80 | 33,07 | 00:00:00 | | 2004-09-27 | 32,96 | 1.529.000 | 33,64 | 32,90 | 33,62 | 00:00:00 | | 2004-09-28 | 34,18 | 2.949.600 | 34,42 | 32,97 | 33,21 | 00:00:00 | | 2004-09-29 | 34,43 | 1.868.600 | 34,58 | 34,05 | 34,47 | 00:00:00 | | 2004-09-30 | 34,40 | 1.455.600 | 34,49 | 33,68 | 34,49 | 00:00:00 | | 2004-10-01 | 34,61 | 2.029.400 | 35,03 | 34,01 | 34,40 | 00:00:00 | | 2004-10-04 | 35,51 | 3.055.000 | 36,28 | 34,80 | 34,80 | 00:00:00 | | 2004-10-05 | 35,10 | 2.412.200 | 36,04 | 34,57 | 35,78 | 00:00:00 | | 2004-10-06 | 35,52 | 1.580.600 | 35,52 | 34,77 | 35,03 | 00:00:00 | | 2004-10-07 | 35,53 | 1.978.600 | 36,45 | 35,52 | 35,87 | 00:00:00 | | 2004-10-08 | 35,21 | 1.375.400 | 35,86 | 34,90 | 35,68 | 00:00:00 | | 2004-10-11 | 35,72 | 1.170.000 | 35,82 | 35,11 | 35,37 | 00:00:00 | | 2004-10-12 | 35,69 | 1.982.800 | 36,13 | 35,00 | 35,81 | 00:00:00 | | 2004-10-13 | 35,20 | 1.060.000 | 36,22 | 35,04 | 36,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
