|
 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 | | 2006-01-20 | 26,58 | 4.369.900 | 27,17 | 26,13 | 26,88 | 00:00:00 | | 2006-01-23 | 26,11 | 4.014.500 | 27,35 | 26,08 | 26,59 | 00:00:00 | | 2006-01-24 | 26,31 | 3.948.600 | 26,66 | 25,52 | 26,30 | 00:00:00 | | 2006-01-25 | 26,71 | 2.612.300 | 26,95 | 26,23 | 26,46 | 00:00:00 | | 2006-01-26 | 26,72 | 3.132.400 | 27,12 | 26,28 | 26,70 | 00:00:00 | | 2006-01-27 | 28,10 | 4.463.300 | 28,19 | 26,75 | 27,08 | 00:00:00 | | 2006-01-30 | 27,52 | 5.682.100 | 28,56 | 27,40 | 28,33 | 00:00:00 | | 2006-01-31 | 27,31 | 2.182.700 | 27,59 | 26,95 | 27,41 | 00:00:00 | | 2006-02-01 | 27,45 | 2.981.200 | 27,56 | 26,88 | 27,39 | 00:00:00 | | 2006-02-02 | 26,40 | 3.186.100 | 27,80 | 25,85 | 27,51 | 00:00:00 | | 2006-02-03 | 25,94 | 2.156.900 | 26,58 | 25,58 | 26,15 | 00:00:00 | | 2006-02-06 | 25,80 | 3.409.500 | 26,00 | 25,11 | 25,55 | 00:00:00 | | 2006-02-07 | 26,81 | 7.024.800 | 27,90 | 25,67 | 25,72 | 00:00:00 | | 2006-02-08 | 26,70 | 2.712.200 | 27,14 | 26,39 | 26,93 | 00:00:00 | | 2006-02-09 | 26,88 | 1.572.200 | 27,50 | 26,65 | 26,68 | 00:00:00 | | 2006-02-10 | 26,51 | 1.826.300 | 26,85 | 26,05 | 26,85 | 00:00:00 | | 2006-02-13 | 26,51 | 1.920.500 | 26,54 | 26,01 | 26,31 | 00:00:00 | | 2006-02-14 | 26,81 | 1.612.200 | 27,15 | 26,31 | 26,51 | 00:00:00 | | 2006-02-15 | 26,95 | 2.773.800 | 27,45 | 26,41 | 26,70 | 00:00:00 | | 2006-02-16 | 27,50 | 2.566.500 | 27,50 | 26,86 | 26,96 | 00:00:00 | | 2006-02-17 | 27,01 | 1.486.100 | 27,63 | 26,93 | 27,58 | 00:00:00 | | 2006-02-21 | 26,80 | 1.376.100 | 27,31 | 26,34 | 27,02 | 00:00:00 | | 2006-02-22 | 27,57 | 2.262.300 | 27,72 | 26,62 | 26,71 | 00:00:00 | | 2006-02-23 | 28,51 | 5.011.400 | 29,15 | 27,21 | 27,47 | 00:00:00 | | 2006-02-24 | 27,74 | 2.630.500 | 28,45 | 27,60 | 28,45 | 00:00:00 | | 2006-02-27 | 28,92 | 4.330.300 | 29,08 | 27,75 | 27,75 | 00:00:00 | | 2006-02-28 | 28,10 | 2.720.800 | 28,90 | 27,98 | 28,90 | 00:00:00 | | 2006-03-01 | 28,26 | 1.659.900 | 28,47 | 27,99 | 28,05 | 00:00:00 | | 2006-03-02 | 27,64 | 2.424.800 | 27,89 | 27,10 | 27,86 | 00:00:00 | | 2006-03-03 | 27,10 | 1.167.500 | 27,67 | 27,09 | 27,67 | 00:00:00 | | 2006-03-06 | 26,03 | 3.842.400 | 26,60 | 25,86 | 26,54 | 00:00:00 | | 2006-03-07 | 24,79 | 5.345.200 | 25,96 | 24,54 | 25,57 | 00:00:00 | | 2006-03-08 | 25,41 | 8.867.500 | 26,36 | 25,05 | 25,61 | 00:00:00 | | 2006-03-09 | 24,85 | 12.037.700 | 26,15 | 24,16 | 24,65 | 00:00:00 | | 2006-03-10 | 25,15 | 5.705.100 | 26,23 | 24,26 | 24,41 | 00:00:00 | | 2006-03-13 | 24,66 | 4.751.200 | 25,67 | 24,48 | 25,60 | 00:00:00 | | 2006-03-14 | 24,66 | 3.267.600 | 25,00 | 24,39 | 24,70 | 00:00:00 | | 2006-03-15 | 24,65 | 2.494.600 | 24,94 | 24,47 | 24,67 | 00:00:00 | | 2006-03-16 | 23,74 | 4.988.800 | 24,84 | 23,65 | 24,64 | 00:00:00 | | 2006-03-17 | 23,80 | 2.376.500 | 24,09 | 23,60 | 23,82 | 00:00:00 | | 2006-03-20 | 23,68 | 2.248.700 | 24,20 | 23,43 | 24,10 | 00:00:00 | | 2006-03-21 | 23,27 | 3.114.900 | 23,84 | 23,10 | 23,59 | 00:00:00 | | 2006-03-22 | 23,99 | 4.651.800 | 24,08 | 22,99 | 23,04 | 00:00:00 | | 2006-03-23 | 24,19 | 3.626.900 | 24,72 | 23,89 | 23,92 | 00:00:00 | | 2006-03-24 | 24,64 | 2.500.800 | 24,76 | 24,13 | 24,13 | 00:00:00 | | 2006-03-27 | 23,99 | 2.830.800 | 24,78 | 23,97 | 24,68 | 00:00:00 | | 2006-03-28 | 24,23 | 3.042.000 | 24,68 | 24,00 | 24,05 | 00:00:00 | | 2006-03-29 | 24,15 | 2.139.100 | 24,43 | 24,09 | 24,30 | 00:00:00 | | 2006-03-30 | 24,60 | 1.733.600 | 24,66 | 24,09 | 24,15 | 00:00:00 | | 2006-03-31 | 24,54 | 2.703.700 | 24,92 | 24,33 | 24,52 | 00:00:00 | | 2006-04-03 | 23,65 | 6.772.400 | 24,58 | 23,36 | 24,56 | 00:00:00 | | 2006-04-04 | 23,02 | 6.580.000 | 23,75 | 22,74 | 23,40 | 00:00:00 | | 2006-04-05 | 23,09 | 3.382.500 | 23,36 | 22,55 | 22,70 | 00:00:00 | | 2006-04-06 | 23,43 | 2.775.300 | 23,82 | 22,96 | 23,00 | 00:00:00 | | 2006-04-07 | 23,30 | 1.971.300 | 23,85 | 22,95 | 23,75 | 00:00:00 | | 2006-04-10 | 22,78 | 2.470.500 | 23,74 | 22,53 | 23,22 | 00:00:00 | | 2006-04-11 | 22,00 | 5.921.900 | 22,89 | 21,75 | 22,89 | 00:00:00 | | 2006-04-12 | 22,50 | 4.382.300 | 22,65 | 21,88 | 22,00 | 00:00:00 | | 2006-04-13 | 22,17 | 4.230.300 | 22,30 | 21,79 | 22,05 | 00:00:00 | | 2006-04-17 | 22,58 | 4.343.500 | 22,80 | 21,98 | 22,05 | 00:00:00 | | 2006-04-18 | 23,80 | 6.366.600 | 23,87 | 22,57 | 22,60 | 00:00:00 | | 2006-04-19 | 23,62 | 4.885.500 | 23,84 | 23,27 | 23,67 | 00:00:00 | | 2006-04-20 | 23,40 | 2.650.800 | 23,82 | 23,26 | 23,54 | 00:00:00 | | 2006-04-21 | 23,24 | 2.099.000 | 23,55 | 22,59 | 23,41 | 00:00:00 | | 2006-04-24 | 23,26 | 2.647.100 | 23,36 | 22,88 | 23,10 | 00:00:00 | | 2006-04-25 | 23,14 | 2.068.100 | 23,60 | 22,93 | 23,37 | 00:00:00 | | 2006-04-26 | 23,17 | 2.541.900 | 23,49 | 22,95 | 23,22 | 00:00:00 | | 2006-04-27 | 23,16 | 1.646.800 | 23,71 | 22,84 | 23,05 | 00:00:00 | | 2006-04-28 | 23,20 | 1.281.000 | 23,47 | 23,02 | 23,24 | 00:00:00 | | 2006-05-01 | 22,88 | 2.891.200 | 23,60 | 22,62 | 23,25 | 00:00:00 | | 2006-05-02 | 22,45 | 2.743.500 | 23,00 | 22,31 | 22,95 | 00:00:00 | | 2006-05-03 | 22,18 | 5.394.600 | 22,47 | 21,97 | 22,47 | 00:00:00 | | 2006-05-04 | 22,93 | 3.612.200 | 23,19 | 21,93 | 21,97 | 00:00:00 | | 2006-05-05 | 22,62 | 2.402.300 | 23,02 | 22,40 | 23,02 | 00:00:00 | | 2006-05-08 | 22,54 | 2.084.900 | 22,84 | 22,41 | 22,45 | 00:00:00 | | 2006-05-09 | 21,65 | 3.366.900 | 22,49 | 21,62 | 22,45 | 00:00:00 | | 2006-05-10 | 21,44 | 2.841.300 | 21,76 | 21,24 | 21,56 | 00:00:00 | | 2006-05-11 | 22,13 | 11.161.800 | 22,69 | 20,75 | 21,46 | 00:00:00 | | 2006-05-12 | 21,28 | 3.631.900 | 22,04 | 20,99 | 22,00 | 00:00:00 | | 2006-05-15 | 20,82 | 1.689.200 | 21,26 | 20,66 | 21,03 | 00:00:00 | | 2006-05-16 | 20,46 | 3.121.600 | 20,75 | 20,10 | 20,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
