|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 35,20 | 1.060.000 | 36,22 | 35,04 | 36,20 | 00:00:00 | | 2004-10-14 | 35,20 | 679.400 | 35,54 | 35,10 | 35,51 | 00:00:00 | | 2004-10-15 | 35,85 | 1.620.600 | 36,45 | 35,01 | 35,02 | 00:00:00 | | 2004-10-18 | 36,95 | 1.822.600 | 36,95 | 35,85 | 36,18 | 00:00:00 | | 2004-10-19 | 37,84 | 2.397.800 | 38,10 | 37,26 | 37,30 | 00:00:00 | | 2004-10-20 | 37,55 | 1.532.200 | 38,14 | 37,00 | 38,14 | 00:00:00 | | 2004-10-21 | 38,37 | 1.305.600 | 38,44 | 37,59 | 37,75 | 00:00:00 | | 2004-10-22 | 37,92 | 1.307.000 | 38,85 | 37,64 | 38,57 | 00:00:00 | | 2004-10-25 | 38,31 | 1.438.400 | 38,35 | 37,07 | 38,12 | 00:00:00 | | 2004-10-26 | 38,85 | 1.541.600 | 39,10 | 38,22 | 38,60 | 00:00:00 | | 2004-10-27 | 40,01 | 1.642.800 | 40,22 | 38,77 | 39,26 | 00:00:00 | | 2004-10-28 | 41,10 | 2.963.000 | 41,47 | 40,10 | 40,41 | 00:00:00 | | 2004-10-29 | 41,00 | 1.524.000 | 41,36 | 40,75 | 41,36 | 00:00:00 | | 2004-11-01 | 41,65 | 1.590.600 | 41,74 | 40,60 | 41,24 | 00:00:00 | | 2004-11-02 | 41,37 | 1.329.400 | 41,82 | 40,60 | 41,81 | 00:00:00 | | 2004-11-03 | 41,33 | 2.107.000 | 42,73 | 40,90 | 42,28 | 00:00:00 | | 2004-11-04 | 43,54 | 2.570.200 | 43,63 | 40,75 | 41,89 | 00:00:00 | | 2004-11-05 | 43,65 | 2.626.800 | 44,25 | 43,00 | 43,95 | 00:00:00 | | 2004-11-08 | 44,81 | 2.595.200 | 45,10 | 43,71 | 43,95 | 00:00:00 | | 2004-11-09 | 44,34 | 2.003.200 | 45,24 | 44,02 | 44,70 | 00:00:00 | | 2004-11-10 | 45,21 | 2.641.600 | 45,34 | 44,06 | 44,40 | 00:00:00 | | 2004-11-11 | 44,50 | 6.890.800 | 45,06 | 42,78 | 44,57 | 00:00:00 | | 2004-11-12 | 47,09 | 4.148.800 | 47,19 | 44,53 | 44,77 | 00:00:00 | | 2004-11-15 | 47,03 | 5.058.000 | 48,47 | 46,56 | 47,09 | 00:00:00 | | 2004-11-16 | 45,77 | 3.729.800 | 46,31 | 45,24 | 46,20 | 00:00:00 | | 2004-11-17 | 44,02 | 4.681.600 | 46,48 | 43,62 | 46,24 | 00:00:00 | | 2004-11-18 | 45,66 | 4.178.600 | 46,05 | 43,26 | 43,74 | 00:00:00 | | 2004-11-19 | 43,45 | 4.861.600 | 45,09 | 42,90 | 44,80 | 00:00:00 | | 2004-11-22 | 43,13 | 3.128.000 | 43,83 | 42,19 | 43,79 | 00:00:00 | | 2004-11-23 | 44,32 | 3.664.200 | 44,80 | 42,35 | 42,94 | 00:00:00 | | 2004-11-24 | 44,58 | 1.563.600 | 45,43 | 44,17 | 44,59 | 00:00:00 | | 2004-11-26 | 44,61 | 465.600 | 44,91 | 44,38 | 44,80 | 00:00:00 | | 2004-11-29 | 43,50 | 2.195.200 | 44,90 | 43,25 | 44,90 | 00:00:00 | | 2004-11-30 | 42,50 | 3.936.000 | 43,50 | 41,60 | 43,32 | 00:00:00 | | 2004-12-01 | 43,87 | 2.685.000 | 44,19 | 42,83 | 43,37 | 00:00:00 | | 2004-12-02 | 42,48 | 3.692.600 | 43,95 | 42,14 | 43,19 | 00:00:00 | | 2004-12-03 | 41,90 | 4.457.800 | 42,49 | 41,25 | 42,02 | 00:00:00 | | 2004-12-06 | 42,04 | 3.187.600 | 42,30 | 41,26 | 41,45 | 00:00:00 | | 2004-12-07 | 42,39 | 2.598.200 | 43,06 | 41,81 | 42,50 | 00:00:00 | | 2004-12-08 | 42,84 | 4.284.400 | 43,20 | 42,00 | 42,59 | 00:00:00 | | 2004-12-09 | 43,22 | 3.275.400 | 43,40 | 42,10 | 42,78 | 00:00:00 | | 2004-12-10 | 42,88 | 1.478.400 | 43,65 | 42,54 | 43,65 | 00:00:00 | | 2004-12-13 | 43,06 | 2.491.200 | 44,15 | 42,35 | 43,75 | 00:00:00 | | 2004-12-14 | 44,14 | 3.221.400 | 44,15 | 42,88 | 43,55 | 00:00:00 | | 2004-12-15 | 44,10 | 1.659.400 | 44,75 | 43,85 | 44,53 | 00:00:00 | | 2004-12-16 | 43,33 | 1.309.400 | 44,10 | 43,28 | 43,69 | 00:00:00 | | 2004-12-17 | 43,28 | 2.142.800 | 43,73 | 42,76 | 43,25 | 00:00:00 | | 2004-12-20 | 42,00 | 2.652.200 | 43,72 | 41,80 | 43,29 | 00:00:00 | | 2004-12-21 | 42,90 | 1.931.200 | 42,93 | 41,80 | 42,20 | 00:00:00 | | 2004-12-22 | 43,64 | 1.619.400 | 43,94 | 42,57 | 42,97 | 00:00:00 | | 2004-12-23 | 43,46 | 1.427.000 | 44,38 | 43,06 | 43,94 | 00:00:00 | | 2004-12-27 | 43,63 | 928.400 | 44,40 | 43,49 | 43,98 | 00:00:00 | | 2004-12-28 | 44,98 | 1.661.800 | 44,99 | 43,94 | 44,47 | 00:00:00 | | 2004-12-29 | 44,84 | 1.340.800 | 45,33 | 44,70 | 44,90 | 00:00:00 | | 2004-12-30 | 45,18 | 1.105.400 | 45,30 | 44,70 | 45,00 | 00:00:00 | | 2004-12-31 | 44,40 | 1.352.000 | 45,30 | 44,40 | 45,30 | 00:00:00 | | 2005-01-03 | 43,85 | 2.610.200 | 45,70 | 43,75 | 45,16 | 00:00:00 | | 2005-01-04 | 43,31 | 2.321.000 | 44,77 | 43,02 | 44,77 | 00:00:00 | | 2005-01-05 | 42,78 | 3.021.400 | 43,76 | 42,28 | 43,09 | 00:00:00 | | 2005-01-06 | 41,61 | 10.009.600 | 42,23 | 38,49 | 41,65 | 00:00:00 | | 2005-01-07 | 41,02 | 2.837.200 | 42,08 | 40,30 | 41,88 | 00:00:00 | | 2005-01-10 | 40,80 | 2.118.600 | 41,20 | 40,25 | 40,48 | 00:00:00 | | 2005-01-11 | 40,32 | 2.165.400 | 40,94 | 39,57 | 39,78 | 00:00:00 | | 2005-01-12 | 40,18 | 1.832.000 | 40,85 | 39,78 | 40,43 | 00:00:00 | | 2005-01-13 | 40,02 | 1.741.600 | 40,48 | 39,75 | 40,24 | 00:00:00 | | 2005-01-14 | 41,80 | 3.132.400 | 41,91 | 40,23 | 40,40 | 00:00:00 | | 2005-01-18 | 41,51 | 2.980.000 | 41,90 | 40,42 | 41,85 | 00:00:00 | | 2005-01-19 | 41,45 | 1.626.400 | 42,11 | 41,27 | 42,01 | 00:00:00 | | 2005-01-20 | 40,40 | 2.490.800 | 41,75 | 40,27 | 41,69 | 00:00:00 | | 2005-01-21 | 39,37 | 3.426.200 | 40,75 | 39,31 | 40,40 | 00:00:00 | | 2005-01-24 | 38,65 | 5.026.800 | 39,65 | 37,86 | 39,50 | 00:00:00 | | 2005-01-25 | 39,87 | 2.494.600 | 40,21 | 38,65 | 38,91 | 00:00:00 | | 2005-01-26 | 39,93 | 1.330.400 | 40,45 | 39,53 | 40,29 | 00:00:00 | | 2005-01-27 | 40,74 | 1.881.600 | 41,14 | 39,69 | 40,18 | 00:00:00 | | 2005-01-28 | 40,19 | 1.922.000 | 41,00 | 39,80 | 41,00 | 00:00:00 | | 2005-01-31 | 42,07 | 2.004.200 | 42,09 | 40,62 | 40,80 | 00:00:00 | | 2005-02-01 | 41,39 | 1.805.400 | 42,39 | 41,10 | 42,25 | 00:00:00 | | 2005-02-02 | 41,42 | 1.506.600 | 41,66 | 40,81 | 41,66 | 00:00:00 | | 2005-02-03 | 41,90 | 2.468.000 | 42,84 | 40,64 | 40,90 | 00:00:00 | | 2005-02-04 | 43,34 | 2.294.800 | 43,57 | 41,70 | 42,09 | 00:00:00 | | 2005-02-07 | 44,58 | 2.661.200 | 44,87 | 43,12 | 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 > >> |
|
