|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 11,31 | 476.000 | 11,38 | 11,06 | 11,38 | 00:00:00 | | 2000-04-28 | 10,75 | 1.216.800 | 11,31 | 10,25 | 11,13 | 00:00:00 | | 2000-05-01 | 10,44 | 2.004.800 | 10,75 | 10,25 | 10,75 | 00:00:00 | | 2000-05-02 | 11,00 | 557.600 | 11,19 | 10,56 | 10,69 | 00:00:00 | | 2000-05-03 | 10,69 | 840.000 | 11,25 | 10,69 | 11,25 | 00:00:00 | | 2000-05-04 | 11,13 | 165.600 | 11,13 | 10,50 | 10,84 | 00:00:00 | | 2000-05-05 | 11,13 | 341.600 | 11,25 | 10,81 | 10,81 | 00:00:00 | | 2000-05-08 | 11,00 | 205.600 | 11,13 | 10,75 | 11,13 | 00:00:00 | | 2000-05-09 | 10,75 | 92.000 | 11,13 | 10,75 | 11,13 | 00:00:00 | | 2000-05-10 | 10,50 | 1.372.800 | 10,81 | 10,50 | 10,78 | 00:00:00 | | 2000-05-11 | 10,69 | 96.800 | 10,69 | 10,19 | 10,63 | 00:00:00 | | 2000-05-12 | 10,69 | 204.000 | 10,69 | 10,38 | 10,38 | 00:00:00 | | 2000-05-15 | 10,38 | 316.000 | 10,94 | 10,38 | 10,41 | 00:00:00 | | 2000-05-16 | 10,63 | 243.200 | 10,88 | 10,63 | 10,84 | 00:00:00 | | 2000-05-17 | 10,13 | 614.400 | 10,50 | 9,88 | 10,50 | 00:00:00 | | 2000-05-18 | 10,13 | 1.164.000 | 10,25 | 10,00 | 10,11 | 00:00:00 | | 2000-05-19 | 10,06 | 930.400 | 10,13 | 9,94 | 10,06 | 00:00:00 | | 2000-05-22 | 9,88 | 640.800 | 10,00 | 9,69 | 9,88 | 00:00:00 | | 2000-05-23 | 9,88 | 480.000 | 10,00 | 9,69 | 9,81 | 00:00:00 | | 2000-05-24 | 9,88 | 600.800 | 9,88 | 9,75 | 9,81 | 00:00:00 | | 2000-05-25 | 9,50 | 184.800 | 10,11 | 9,50 | 9,88 | 00:00:00 | | 2000-05-26 | 9,75 | 395.200 | 9,88 | 9,56 | 9,63 | 00:00:00 | | 2000-05-30 | 9,50 | 115.200 | 9,75 | 9,50 | 9,63 | 00:00:00 | | 2000-05-31 | 9,00 | 232.800 | 9,56 | 9,00 | 9,38 | 00:00:00 | | 2000-06-01 | 9,52 | 841.600 | 9,63 | 9,00 | 9,47 | 00:00:00 | | 2000-06-02 | 1,23 | 4.704 | 1,23 | 1,20 | 1,20 | 00:00:00 | | 2000-06-05 | 10,50 | 406.400 | 10,50 | 9,75 | 9,81 | 00:00:00 | | 2000-06-06 | 11,44 | 457.600 | 11,50 | 10,25 | 10,25 | 00:00:00 | | 2000-06-07 | 11,81 | 993.600 | 12,48 | 11,38 | 11,38 | 00:00:00 | | 2000-06-08 | 11,06 | 429.600 | 11,97 | 11,00 | 11,97 | 00:00:00 | | 2000-06-09 | 1,35 | 13.680 | 1,41 | 1,34 | 1,40 | 00:00:00 | | 2000-06-12 | 9,94 | 408.000 | 10,88 | 9,88 | 10,88 | 00:00:00 | | 2000-06-13 | 9,66 | 23.200 | 9,88 | 9,63 | 9,88 | 00:00:00 | | 2000-06-14 | 9,88 | 392.800 | 10,00 | 9,63 | 9,63 | 00:00:00 | | 2000-06-15 | 10,00 | 984.800 | 10,06 | 9,88 | 9,88 | 00:00:00 | | 2000-06-16 | 10,00 | 568.000 | 10,13 | 9,75 | 10,06 | 00:00:00 | | 2000-06-19 | 10,06 | 936.000 | 10,13 | 9,63 | 9,63 | 00:00:00 | | 2000-06-20 | 10,06 | 402.400 | 10,13 | 9,94 | 9,94 | 00:00:00 | | 2000-06-21 | 9,69 | 106.400 | 10,13 | 9,69 | 10,13 | 00:00:00 | | 2000-06-22 | 8,84 | 1.915.200 | 9,63 | 8,63 | 9,63 | 00:00:00 | | 2000-06-23 | 8,88 | 588.000 | 8,91 | 8,81 | 8,84 | 00:00:00 | | 2000-06-26 | 8,81 | 893.600 | 8,88 | 8,81 | 8,84 | 00:00:00 | | 2000-06-27 | 8,88 | 792.800 | 9,13 | 8,75 | 8,75 | 00:00:00 | | 2000-06-28 | 9,13 | 1.157.600 | 9,13 | 9,06 | 9,13 | 00:00:00 | | 2000-06-29 | 9,00 | 662.400 | 9,13 | 8,94 | 9,13 | 00:00:00 | | 2000-06-30 | 8,81 | 3.804.000 | 9,00 | 8,56 | 8,84 | 00:00:00 | | 2000-07-03 | 10,13 | 604.000 | 10,13 | 8,81 | 9,00 | 00:00:00 | | 2000-07-05 | 9,50 | 185.600 | 10,13 | 9,50 | 10,06 | 00:00:00 | | 2000-07-06 | 10,13 | 268.000 | 10,13 | 9,50 | 9,75 | 00:00:00 | | 2000-07-07 | 10,00 | 1.470.400 | 10,38 | 10,00 | 10,06 | 00:00:00 | | 2000-07-10 | 10,13 | 188.000 | 10,13 | 10,00 | 10,13 | 00:00:00 | | 2000-07-11 | 10,00 | 227.200 | 10,19 | 10,00 | 10,13 | 00:00:00 | | 2000-07-12 | 10,00 | 156.800 | 10,06 | 9,97 | 10,00 | 00:00:00 | | 2000-07-13 | 10,19 | 80.800 | 10,25 | 10,00 | 10,13 | 00:00:00 | | 2000-07-14 | 11,44 | 314.400 | 11,44 | 10,19 | 10,19 | 00:00:00 | | 2000-07-17 | 11,00 | 208.800 | 11,34 | 10,88 | 11,34 | 00:00:00 | | 2000-07-18 | 10,81 | 141.600 | 11,19 | 10,75 | 10,75 | 00:00:00 | | 2000-07-19 | 10,75 | 343.200 | 11,13 | 10,63 | 10,75 | 00:00:00 | | 2000-07-20 | 10,19 | 368.800 | 10,88 | 10,13 | 10,63 | 00:00:00 | | 2000-07-21 | 10,81 | 92.000 | 10,81 | 10,25 | 10,50 | 00:00:00 | | 2000-07-24 | 10,63 | 95.200 | 10,81 | 10,13 | 10,81 | 00:00:00 | | 2000-07-25 | 10,63 | 112.000 | 11,31 | 10,63 | 10,81 | 00:00:00 | | 2000-07-26 | 10,69 | 179.200 | 10,75 | 10,56 | 10,75 | 00:00:00 | | 2000-07-27 | 10,81 | 183.200 | 11,19 | 10,50 | 10,69 | 00:00:00 | | 2000-07-28 | 10,50 | 108.000 | 10,75 | 10,22 | 10,22 | 00:00:00 | | 2000-07-31 | 10,75 | 898.400 | 11,25 | 10,31 | 10,63 | 00:00:00 | | 2000-08-01 | 10,88 | 560.800 | 10,88 | 10,63 | 10,75 | 00:00:00 | | 2000-08-02 | 10,75 | 24.000 | 11,00 | 10,69 | 11,00 | 00:00:00 | | 2000-08-03 | 9,63 | 2.890.400 | 10,00 | 9,63 | 9,75 | 00:00:00 | | 2000-08-04 | 8,75 | 2.376.000 | 9,75 | 8,56 | 9,63 | 00:00:00 | | 2000-08-07 | 8,88 | 538.400 | 9,13 | 8,56 | 9,00 | 00:00:00 | | 2000-08-08 | 8,94 | 930.400 | 9,06 | 8,88 | 9,00 | 00:00:00 | | 2000-08-09 | 8,94 | 472.800 | 9,00 | 8,88 | 8,88 | 00:00:00 | | 2000-08-10 | 8,88 | 63.200 | 8,88 | 8,88 | 8,88 | 00:00:00 | | 2000-08-11 | 9,13 | 333.600 | 9,13 | 8,88 | 8,94 | 00:00:00 | | 2000-08-14 | 9,06 | 48.800 | 9,13 | 9,00 | 9,13 | 00:00:00 | | 2000-08-15 | 9,48 | 136.800 | 9,56 | 9,03 | 9,06 | 00:00:00 | | 2000-08-16 | 9,50 | 173.600 | 9,56 | 9,38 | 9,38 | 00:00:00 | | 2000-08-17 | 9,38 | 767.200 | 9,63 | 9,38 | 9,44 | 00:00:00 | | 2000-08-18 | 9,31 | 231.200 | 9,50 | 9,13 | 9,38 | 00:00:00 | | 2000-08-21 | 9,25 | 446.400 | 9,44 | 9,13 | 9,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
