|
 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 | | 2005-06-02 | 56,40 | 3.630.600 | 56,52 | 53,84 | 54,02 | 00:00:00 | | 2005-06-03 | 54,99 | 2.056.000 | 56,72 | 54,93 | 56,20 | 00:00:00 | | 2005-06-06 | 56,04 | 1.945.800 | 56,27 | 54,00 | 54,81 | 00:00:00 | | 2005-06-07 | 56,35 | 2.607.600 | 57,20 | 55,80 | 56,14 | 00:00:00 | | 2005-06-08 | 54,87 | 1.804.200 | 56,68 | 54,68 | 56,41 | 00:00:00 | | 2005-06-09 | 55,38 | 1.890.200 | 55,75 | 54,50 | 54,68 | 00:00:00 | | 2005-06-10 | 54,57 | 4.569.000 | 56,77 | 53,62 | 54,99 | 00:00:00 | | 2005-06-13 | 55,20 | 1.797.600 | 55,33 | 54,48 | 54,71 | 00:00:00 | | 2005-06-14 | 58,49 | 5.930.400 | 58,60 | 54,77 | 55,00 | 00:00:00 | | 2005-06-15 | 58,79 | 2.640.800 | 58,80 | 57,81 | 58,68 | 00:00:00 | | 2005-06-16 | 59,45 | 2.849.600 | 59,85 | 58,60 | 58,79 | 00:00:00 | | 2005-06-17 | 58,92 | 2.321.600 | 60,05 | 58,38 | 59,61 | 00:00:00 | | 2005-06-20 | 59,05 | 1.810.400 | 59,29 | 57,53 | 58,30 | 00:00:00 | | 2005-06-21 | 59,09 | 1.693.000 | 59,80 | 58,75 | 59,25 | 00:00:00 | | 2005-06-22 | 58,83 | 1.394.200 | 59,63 | 58,16 | 59,05 | 00:00:00 | | 2005-06-23 | 57,19 | 1.604.800 | 59,30 | 57,19 | 58,72 | 00:00:00 | | 2005-06-24 | 56,75 | 1.704.800 | 57,65 | 56,21 | 57,19 | 00:00:00 | | 2005-06-27 | 56,00 | 2.263.600 | 57,39 | 55,49 | 56,41 | 00:00:00 | | 2005-06-28 | 58,58 | 2.185.600 | 58,60 | 56,00 | 56,07 | 00:00:00 | | 2005-06-29 | 58,35 | 1.507.000 | 59,24 | 57,79 | 58,61 | 00:00:00 | | 2005-06-30 | 56,69 | 2.000.000 | 58,71 | 56,62 | 58,35 | 00:00:00 | | 2005-07-01 | 57,50 | 1.147.000 | 57,53 | 55,73 | 56,91 | 00:00:00 | | 2005-07-05 | 58,20 | 1.216.600 | 59,00 | 57,18 | 57,24 | 00:00:00 | | 2005-07-06 | 57,77 | 1.240.800 | 59,00 | 57,30 | 58,42 | 00:00:00 | | 2005-07-07 | 57,91 | 1.978.800 | 58,08 | 56,50 | 57,00 | 00:00:00 | | 2005-07-08 | 58,29 | 2.118.800 | 58,34 | 57,20 | 57,99 | 00:00:00 | | 2005-07-11 | 60,43 | 2.252.200 | 60,70 | 58,36 | 58,50 | 00:00:00 | | 2005-07-12 | 60,51 | 2.295.200 | 60,82 | 59,60 | 60,72 | 00:00:00 | | 2005-07-13 | 58,70 | 2.494.600 | 60,25 | 58,31 | 60,00 | 00:00:00 | | 2005-07-14 | 57,44 | 4.471.400 | 59,37 | 56,41 | 58,01 | 00:00:00 | | 2005-07-15 | 58,57 | 1.702.600 | 59,05 | 57,44 | 57,44 | 00:00:00 | | 2005-07-18 | 59,62 | 2.162.600 | 59,72 | 58,41 | 58,50 | 00:00:00 | | 2005-07-19 | 61,80 | 3.335.400 | 62,30 | 59,70 | 59,95 | 00:00:00 | | 2005-07-20 | 61,54 | 1.213.200 | 61,90 | 60,87 | 61,50 | 00:00:00 | | 2005-07-21 | 60,59 | 1.839.800 | 61,66 | 60,10 | 61,10 | 00:00:00 | | 2005-07-22 | 62,60 | 2.507.600 | 62,96 | 60,55 | 60,70 | 00:00:00 | | 2005-07-25 | 61,00 | 1.867.600 | 62,71 | 60,87 | 62,34 | 00:00:00 | | 2005-07-26 | 59,52 | 4.069.200 | 61,35 | 58,53 | 61,10 | 00:00:00 | | 2005-07-27 | 60,12 | 1.629.400 | 60,15 | 58,77 | 59,90 | 00:00:00 | | 2005-07-28 | 61,46 | 1.844.600 | 61,62 | 59,18 | 60,00 | 00:00:00 | | 2005-07-29 | 60,71 | 1.296.000 | 61,90 | 59,86 | 61,48 | 00:00:00 | | 2005-08-01 | 61,35 | 1.373.200 | 61,70 | 60,30 | 60,71 | 00:00:00 | | 2005-08-02 | 61,07 | 1.871.200 | 61,68 | 60,66 | 61,50 | 00:00:00 | | 2005-08-03 | 60,82 | 1.489.600 | 61,20 | 59,91 | 60,83 | 00:00:00 | | 2005-08-04 | 58,63 | 3.233.600 | 59,25 | 58,09 | 59,14 | 00:00:00 | | 2005-08-05 | 56,20 | 3.632.400 | 58,45 | 55,69 | 57,97 | 00:00:00 | | 2005-08-08 | 56,04 | 2.220.000 | 57,50 | 55,82 | 56,11 | 00:00:00 | | 2005-08-09 | 57,03 | 1.597.600 | 57,25 | 56,01 | 56,01 | 00:00:00 | | 2005-08-10 | 57,09 | 2.673.400 | 59,63 | 57,09 | 57,26 | 00:00:00 | | 2005-08-11 | 57,79 | 8.757.200 | 57,83 | 54,50 | 55,31 | 00:00:00 | | 2005-08-12 | 58,70 | 2.529.800 | 58,70 | 57,48 | 57,72 | 00:00:00 | | 2005-08-15 | 58,60 | 2.740.600 | 59,15 | 58,13 | 58,38 | 00:00:00 | | 2005-08-16 | 56,75 | 3.373.200 | 58,24 | 56,08 | 58,10 | 00:00:00 | | 2005-08-17 | 57,60 | 3.090.400 | 57,68 | 56,03 | 56,21 | 00:00:00 | | 2005-08-18 | 57,22 | 2.602.200 | 57,58 | 56,73 | 57,00 | 00:00:00 | | 2005-08-19 | 56,73 | 1.653.800 | 57,72 | 56,65 | 57,63 | 00:00:00 | | 2005-08-22 | 56,68 | 2.151.000 | 57,06 | 56,19 | 56,76 | 00:00:00 | | 2005-08-23 | 56,51 | 1.594.600 | 56,75 | 56,00 | 56,45 | 00:00:00 | | 2005-08-24 | 56,53 | 1.341.800 | 57,90 | 56,09 | 56,14 | 00:00:00 | | 2005-08-25 | 57,50 | 2.241.200 | 58,11 | 56,40 | 56,53 | 00:00:00 | | 2005-08-26 | 56,62 | 2.493.200 | 57,68 | 56,26 | 57,35 | 00:00:00 | | 2005-08-29 | 56,21 | 3.153.200 | 56,50 | 55,80 | 56,38 | 00:00:00 | | 2005-08-30 | 55,05 | 3.923.400 | 56,18 | 54,33 | 55,93 | 00:00:00 | | 2005-08-31 | 55,66 | 3.893.400 | 55,80 | 54,08 | 54,74 | 00:00:00 | | 2005-09-01 | 52,60 | 5.884.000 | 55,11 | 51,21 | 55,10 | 00:00:00 | | 2005-09-02 | 54,00 | 3.815.600 | 54,06 | 52,27 | 52,49 | 00:00:00 | | 2005-09-06 | 55,56 | 2.388.800 | 55,65 | 53,90 | 54,00 | 00:00:00 | | 2005-09-07 | 56,53 | 1.869.400 | 56,69 | 55,01 | 55,51 | 00:00:00 | | 2005-09-08 | 57,18 | 3.104.600 | 57,34 | 55,99 | 56,40 | 00:00:00 | | 2005-09-09 | 56,92 | 2.283.400 | 57,53 | 56,43 | 57,29 | 00:00:00 | | 2005-09-12 | 56,51 | 1.581.200 | 56,97 | 55,87 | 56,80 | 00:00:00 | | 2005-09-13 | 54,74 | 2.908.800 | 56,21 | 54,56 | 56,21 | 00:00:00 | | 2005-09-14 | 55,06 | 1.783.400 | 55,48 | 54,61 | 54,70 | 00:00:00 | | 2005-09-15 | 55,55 | 3.022.600 | 55,99 | 54,70 | 55,40 | 00:00:00 | | 2005-09-16 | 54,79 | 3.667.400 | 55,94 | 54,44 | 55,70 | 00:00:00 | | 2005-09-19 | 54,01 | 3.585.000 | 54,68 | 53,00 | 54,46 | 00:00:00 | | 2005-09-20 | 51,30 | 5.086.800 | 55,35 | 51,15 | 54,33 | 00:00:00 | | 2005-09-21 | 52,47 | 6.874.200 | 52,90 | 49,80 | 51,31 | 00:00:00 | | 2005-09-22 | 53,85 | 5.777.400 | 53,93 | 51,65 | 52,35 | 00:00:00 | | 2005-09-23 | 54,85 | 3.017.800 | 55,47 | 53,39 | 53,64 | 00:00:00 | | 2005-09-26 | 28,57 | 4.003.900 | 29,24 | 27,60 | 27,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
