|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 44,58 | 2.661.200 | 44,87 | 43,12 | 43,73 | 00:00:00 | | 2005-02-08 | 44,22 | 1.701.600 | 44,92 | 43,80 | 44,84 | 00:00:00 | | 2005-02-09 | 43,30 | 1.332.000 | 44,25 | 43,01 | 44,08 | 00:00:00 | | 2005-02-10 | 43,07 | 1.081.800 | 43,67 | 42,35 | 43,63 | 00:00:00 | | 2005-02-11 | 43,38 | 1.009.000 | 43,77 | 42,60 | 43,33 | 00:00:00 | | 2005-02-14 | 43,43 | 1.156.200 | 43,85 | 43,16 | 43,56 | 00:00:00 | | 2005-02-15 | 43,23 | 1.015.400 | 43,72 | 42,78 | 43,65 | 00:00:00 | | 2005-02-16 | 43,62 | 835.600 | 43,67 | 42,86 | 43,30 | 00:00:00 | | 2005-02-17 | 43,68 | 1.015.600 | 44,15 | 43,22 | 43,40 | 00:00:00 | | 2005-02-18 | 42,93 | 981.200 | 44,00 | 42,69 | 43,90 | 00:00:00 | | 2005-02-22 | 41,10 | 1.933.800 | 42,93 | 40,75 | 42,93 | 00:00:00 | | 2005-02-23 | 42,44 | 2.485.800 | 42,65 | 41,83 | 42,26 | 00:00:00 | | 2005-02-24 | 42,35 | 1.399.600 | 42,49 | 41,46 | 42,47 | 00:00:00 | | 2005-02-25 | 41,85 | 2.007.800 | 42,70 | 41,50 | 42,59 | 00:00:00 | | 2005-02-28 | 41,59 | 1.411.400 | 42,30 | 41,23 | 41,64 | 00:00:00 | | 2005-03-01 | 43,83 | 4.208.800 | 44,10 | 41,65 | 41,93 | 00:00:00 | | 2005-03-02 | 45,54 | 4.896.600 | 46,10 | 44,10 | 44,25 | 00:00:00 | | 2005-03-03 | 44,87 | 2.713.000 | 46,44 | 44,65 | 45,60 | 00:00:00 | | 2005-03-04 | 45,17 | 1.217.800 | 45,80 | 44,90 | 45,60 | 00:00:00 | | 2005-03-07 | 47,80 | 5.161.000 | 48,06 | 45,14 | 45,74 | 00:00:00 | | 2005-03-08 | 47,92 | 3.150.400 | 48,27 | 47,27 | 47,54 | 00:00:00 | | 2005-03-09 | 47,52 | 2.252.400 | 48,12 | 47,05 | 47,76 | 00:00:00 | | 2005-03-10 | 47,24 | 6.841.800 | 47,48 | 45,50 | 46,92 | 00:00:00 | | 2005-03-11 | 48,03 | 2.285.000 | 48,03 | 46,60 | 47,27 | 00:00:00 | | 2005-03-14 | 47,46 | 2.261.200 | 49,25 | 46,83 | 48,28 | 00:00:00 | | 2005-03-15 | 48,90 | 3.138.400 | 49,25 | 47,59 | 47,78 | 00:00:00 | | 2005-03-16 | 48,36 | 2.000.600 | 49,19 | 47,85 | 48,32 | 00:00:00 | | 2005-03-17 | 48,12 | 3.098.200 | 48,90 | 47,03 | 48,29 | 00:00:00 | | 2005-03-18 | 47,91 | 4.029.600 | 48,34 | 46,70 | 47,92 | 00:00:00 | | 2005-03-21 | 46,78 | 2.948.800 | 48,01 | 45,73 | 47,59 | 00:00:00 | | 2005-03-22 | 46,64 | 1.181.600 | 47,45 | 46,50 | 46,63 | 00:00:00 | | 2005-03-23 | 45,96 | 1.404.400 | 46,89 | 45,75 | 46,47 | 00:00:00 | | 2005-03-24 | 45,44 | 2.130.600 | 46,70 | 45,26 | 45,86 | 00:00:00 | | 2005-03-28 | 47,50 | 2.355.000 | 47,65 | 45,60 | 45,85 | 00:00:00 | | 2005-03-29 | 46,29 | 1.780.200 | 47,90 | 46,00 | 47,25 | 00:00:00 | | 2005-03-30 | 47,68 | 2.034.000 | 47,70 | 45,39 | 46,11 | 00:00:00 | | 2005-03-31 | 47,97 | 2.347.200 | 48,16 | 47,13 | 47,85 | 00:00:00 | | 2005-04-01 | 47,00 | 1.833.200 | 48,60 | 46,11 | 48,29 | 00:00:00 | | 2005-04-04 | 47,20 | 2.452.200 | 47,90 | 46,27 | 46,74 | 00:00:00 | | 2005-04-05 | 48,81 | 3.016.800 | 49,08 | 47,15 | 47,15 | 00:00:00 | | 2005-04-06 | 48,89 | 2.682.400 | 49,44 | 48,19 | 49,03 | 00:00:00 | | 2005-04-07 | 48,20 | 3.011.800 | 48,90 | 47,60 | 48,90 | 00:00:00 | | 2005-04-08 | 47,00 | 1.606.800 | 48,49 | 46,74 | 47,95 | 00:00:00 | | 2005-04-11 | 46,56 | 863.800 | 47,35 | 46,36 | 47,35 | 00:00:00 | | 2005-04-12 | 47,12 | 1.639.000 | 47,38 | 45,63 | 46,20 | 00:00:00 | | 2005-04-13 | 46,08 | 1.339.600 | 47,46 | 45,82 | 46,85 | 00:00:00 | | 2005-04-14 | 45,53 | 1.592.600 | 46,37 | 45,09 | 45,94 | 00:00:00 | | 2005-04-15 | 43,54 | 3.688.600 | 45,31 | 43,30 | 45,25 | 00:00:00 | | 2005-04-18 | 44,07 | 2.272.800 | 45,10 | 42,64 | 43,02 | 00:00:00 | | 2005-04-19 | 46,33 | 3.512.200 | 46,60 | 44,21 | 44,36 | 00:00:00 | | 2005-04-20 | 44,98 | 2.688.400 | 46,87 | 44,60 | 46,55 | 00:00:00 | | 2005-04-21 | 46,47 | 1.421.200 | 46,50 | 45,06 | 45,25 | 00:00:00 | | 2005-04-22 | 45,15 | 2.138.800 | 46,49 | 44,77 | 46,00 | 00:00:00 | | 2005-04-25 | 45,97 | 1.062.400 | 46,20 | 45,13 | 45,47 | 00:00:00 | | 2005-04-26 | 45,65 | 1.273.200 | 46,90 | 45,35 | 45,94 | 00:00:00 | | 2005-04-27 | 45,53 | 1.590.000 | 46,04 | 44,84 | 44,99 | 00:00:00 | | 2005-04-28 | 44,70 | 2.076.200 | 45,65 | 44,41 | 45,20 | 00:00:00 | | 2005-04-29 | 44,42 | 4.621.400 | 45,63 | 43,12 | 44,92 | 00:00:00 | | 2005-05-02 | 45,00 | 2.000.600 | 45,23 | 44,14 | 44,27 | 00:00:00 | | 2005-05-03 | 44,77 | 2.042.800 | 45,52 | 44,34 | 44,81 | 00:00:00 | | 2005-05-04 | 45,15 | 1.970.000 | 45,31 | 44,17 | 44,78 | 00:00:00 | | 2005-05-05 | 46,14 | 5.756.600 | 46,96 | 43,88 | 44,54 | 00:00:00 | | 2005-05-06 | 46,11 | 1.628.600 | 46,74 | 45,59 | 46,60 | 00:00:00 | | 2005-05-09 | 47,71 | 2.531.400 | 47,87 | 45,50 | 46,30 | 00:00:00 | | 2005-05-10 | 48,04 | 5.331.000 | 48,63 | 47,25 | 47,49 | 00:00:00 | | 2005-05-11 | 47,78 | 2.802.400 | 48,20 | 47,06 | 48,08 | 00:00:00 | | 2005-05-12 | 49,74 | 7.942.200 | 50,29 | 47,48 | 47,72 | 00:00:00 | | 2005-05-13 | 50,71 | 4.572.200 | 51,20 | 49,36 | 50,10 | 00:00:00 | | 2005-05-16 | 51,58 | 2.594.200 | 51,77 | 50,55 | 50,64 | 00:00:00 | | 2005-05-17 | 52,11 | 3.111.400 | 52,18 | 51,18 | 51,23 | 00:00:00 | | 2005-05-18 | 51,87 | 2.586.600 | 52,92 | 51,44 | 52,58 | 00:00:00 | | 2005-05-19 | 53,32 | 2.461.600 | 53,48 | 51,65 | 52,00 | 00:00:00 | | 2005-05-20 | 52,93 | 2.472.400 | 53,18 | 52,06 | 52,37 | 00:00:00 | | 2005-05-23 | 53,95 | 2.345.000 | 54,24 | 52,85 | 52,94 | 00:00:00 | | 2005-05-24 | 53,89 | 1.530.000 | 53,94 | 53,37 | 53,82 | 00:00:00 | | 2005-05-25 | 53,11 | 1.484.200 | 53,81 | 52,43 | 53,72 | 00:00:00 | | 2005-05-26 | 52,65 | 1.780.600 | 53,50 | 52,32 | 52,80 | 00:00:00 | | 2005-05-27 | 54,16 | 1.892.000 | 54,25 | 52,47 | 52,58 | 00:00:00 | | 2005-05-31 | 53,34 | 1.774.600 | 54,37 | 53,23 | 54,31 | 00:00:00 | | 2005-06-01 | 53,69 | 2.617.800 | 54,25 | 53,14 | 53,31 | 00:00:00 | | 2005-06-02 | 56,40 | 3.630.600 | 56,52 | 53,84 | 54,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
