|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 20,46 | 3.121.600 | 20,75 | 20,10 | 20,75 | 00:00:00 | | 2006-05-17 | 20,20 | 3.113.400 | 20,44 | 20,08 | 20,15 | 00:00:00 | | 2006-05-18 | 19,81 | 2.237.800 | 20,61 | 19,74 | 20,52 | 00:00:00 | | 2006-05-19 | 19,96 | 2.343.900 | 20,77 | 19,74 | 19,77 | 00:00:00 | | 2006-05-22 | 19,56 | 2.646.400 | 19,96 | 18,99 | 19,69 | 00:00:00 | | 2006-05-23 | 19,42 | 2.911.600 | 20,15 | 19,38 | 19,65 | 00:00:00 | | 2006-05-24 | 19,34 | 3.619.600 | 19,70 | 18,63 | 19,01 | 00:00:00 | | 2006-05-25 | 19,15 | 2.985.600 | 19,46 | 18,55 | 19,46 | 00:00:00 | | 2006-05-26 | 18,94 | 1.061.200 | 19,27 | 18,73 | 19,27 | 00:00:00 | | 2006-05-30 | 18,43 | 1.121.800 | 18,99 | 18,42 | 18,80 | 00:00:00 | | 2006-05-31 | 18,57 | 1.739.200 | 18,96 | 18,39 | 18,41 | 00:00:00 | | 2006-06-01 | 18,84 | 2.724.700 | 19,29 | 18,50 | 18,63 | 00:00:00 | | 2006-06-02 | 18,96 | 1.312.900 | 19,16 | 18,71 | 18,72 | 00:00:00 | | 2006-06-05 | 18,06 | 2.153.400 | 19,03 | 18,02 | 19,03 | 00:00:00 | | 2006-06-06 | 18,37 | 4.605.000 | 18,54 | 17,85 | 18,10 | 00:00:00 | | 2006-06-07 | 18,50 | 2.443.400 | 18,93 | 18,22 | 18,41 | 00:00:00 | | 2006-06-08 | 18,11 | 3.452.500 | 18,65 | 17,52 | 18,59 | 00:00:00 | | 2006-06-09 | 18,00 | 1.726.600 | 18,32 | 17,99 | 18,15 | 00:00:00 | | 2006-06-12 | 17,43 | 2.366.900 | 18,14 | 17,39 | 18,01 | 00:00:00 | | 2006-06-13 | 17,43 | 2.637.400 | 17,77 | 17,38 | 17,40 | 00:00:00 | | 2006-06-14 | 17,67 | 2.163.300 | 17,70 | 17,32 | 17,40 | 00:00:00 | | 2006-06-15 | 18,02 | 2.389.200 | 18,16 | 17,53 | 17,75 | 00:00:00 | | 2006-06-16 | 17,54 | 2.290.100 | 18,12 | 17,46 | 17,95 | 00:00:00 | | 2006-06-19 | 17,05 | 4.027.400 | 17,62 | 16,94 | 17,50 | 00:00:00 | | 2006-06-20 | 16,87 | 4.003.800 | 17,09 | 16,45 | 16,50 | 00:00:00 | | 2006-06-21 | 16,84 | 3.217.400 | 17,05 | 16,49 | 16,79 | 00:00:00 | | 2006-06-22 | 16,52 | 1.339.600 | 16,77 | 16,29 | 16,69 | 00:00:00 | | 2006-06-23 | 16,56 | 1.363.500 | 16,72 | 16,30 | 16,45 | 00:00:00 | | 2006-06-26 | 16,51 | 2.313.700 | 16,70 | 16,39 | 16,58 | 00:00:00 | | 2006-06-27 | 16,36 | 2.997.400 | 16,51 | 16,13 | 16,45 | 00:00:00 | | 2006-06-28 | 16,18 | 4.277.900 | 16,47 | 15,95 | 16,41 | 00:00:00 | | 2006-06-29 | 16,71 | 3.468.300 | 16,73 | 16,25 | 16,25 | 00:00:00 | | 2006-06-30 | 17,49 | 3.841.100 | 17,64 | 16,73 | 16,73 | 00:00:00 | | 2006-07-03 | 17,58 | 1.357.100 | 17,58 | 17,32 | 17,45 | 00:00:00 | | 2006-07-05 | 17,03 | 2.726.300 | 17,50 | 16,81 | 17,46 | 00:00:00 | | 2006-07-06 | 17,08 | 1.611.000 | 17,25 | 16,71 | 16,96 | 00:00:00 | | 2006-07-07 | 16,34 | 2.790.300 | 17,06 | 16,27 | 17,04 | 00:00:00 | | 2006-07-10 | 16,53 | 1.946.600 | 16,80 | 16,33 | 16,37 | 00:00:00 | | 2006-07-11 | 16,08 | 4.408.000 | 16,71 | 15,85 | 16,52 | 00:00:00 | | 2006-07-12 | 15,27 | 3.959.000 | 16,33 | 15,22 | 16,08 | 00:00:00 | | 2006-07-13 | 15,55 | 4.025.000 | 15,73 | 14,99 | 15,25 | 00:00:00 | | 2006-07-14 | 15,30 | 3.353.900 | 15,57 | 15,07 | 15,50 | 00:00:00 | | 2006-07-17 | 15,31 | 2.730.100 | 15,53 | 15,00 | 15,31 | 00:00:00 | | 2006-07-18 | 15,20 | 2.900.900 | 15,66 | 14,82 | 15,38 | 00:00:00 | | 2006-07-19 | 15,63 | 2.023.300 | 15,82 | 15,12 | 15,20 | 00:00:00 | | 2006-07-20 | 15,09 | 3.243.300 | 15,65 | 15,09 | 15,36 | 00:00:00 | | 2006-07-21 | 14,98 | 2.813.900 | 15,10 | 14,89 | 15,00 | 00:00:00 | | 2006-07-24 | 15,22 | 2.457.000 | 15,42 | 15,00 | 15,00 | 00:00:00 | | 2006-07-25 | 15,21 | 2.774.700 | 15,38 | 14,58 | 15,28 | 00:00:00 | | 2006-07-26 | 14,83 | 2.871.700 | 15,17 | 14,62 | 15,12 | 00:00:00 | | 2006-07-27 | 14,42 | 5.396.200 | 15,01 | 14,34 | 14,81 | 00:00:00 | | 2006-07-28 | 14,70 | 2.861.700 | 14,80 | 14,50 | 14,53 | 00:00:00 | | 2006-07-31 | 14,62 | 3.621.800 | 14,78 | 14,44 | 14,71 | 00:00:00 | | 2006-08-01 | 14,14 | 2.506.000 | 14,62 | 13,98 | 14,50 | 00:00:00 | | 2006-08-02 | 14,30 | 2.212.400 | 14,51 | 14,05 | 14,15 | 00:00:00 | | 2006-08-03 | 14,56 | 2.733.600 | 14,75 | 14,00 | 14,20 | 00:00:00 | | 2006-08-04 | 14,69 | 2.194.800 | 15,26 | 14,52 | 14,80 | 00:00:00 | | 2006-08-07 | 14,61 | 3.296.400 | 14,78 | 14,28 | 14,69 | 00:00:00 | | 2006-08-08 | 14,01 | 6.229.700 | 14,91 | 13,95 | 14,45 | 00:00:00 | | 2006-08-09 | 14,02 | 3.984.400 | 14,25 | 13,65 | 14,16 | 00:00:00 | | 2006-08-10 | 16,01 | 14.153.600 | 16,47 | 14,28 | 14,35 | 00:00:00 | | 2006-08-11 | 15,71 | 3.401.100 | 16,00 | 15,65 | 15,91 | 00:00:00 | | 2006-08-14 | 15,91 | 2.921.700 | 16,11 | 15,50 | 15,98 | 00:00:00 | | 2006-08-15 | 16,64 | 3.269.800 | 16,73 | 15,95 | 16,21 | 00:00:00 | | 2006-08-16 | 17,07 | 3.203.100 | 17,24 | 16,70 | 16,90 | 00:00:00 | | 2006-08-17 | 17,08 | 3.374.700 | 17,18 | 16,77 | 17,09 | 00:00:00 | | 2006-08-18 | 17,11 | 2.363.100 | 17,17 | 16,67 | 17,12 | 00:00:00 | | 2006-08-21 | 16,54 | 4.768.600 | 17,03 | 16,17 | 17,00 | 00:00:00 | | 2006-08-22 | 16,54 | 4.056.600 | 16,84 | 16,13 | 16,45 | 00:00:00 | | 2006-08-23 | 16,05 | 2.177.700 | 16,64 | 15,89 | 16,62 | 00:00:00 | | 2006-08-24 | 15,11 | 5.004.000 | 16,00 | 15,00 | 15,90 | 00:00:00 | | 2006-08-25 | 15,15 | 1.940.500 | 15,28 | 14,94 | 15,08 | 00:00:00 | | 2006-08-28 | 15,25 | 1.675.100 | 15,48 | 14,95 | 15,04 | 00:00:00 | | 2006-08-29 | 15,19 | 2.532.500 | 15,28 | 14,91 | 15,24 | 00:00:00 | | 2006-08-30 | 15,74 | 2.673.800 | 15,88 | 15,00 | 15,15 | 00:00:00 | | 2006-08-31 | 15,69 | 2.032.100 | 16,01 | 15,49 | 15,71 | 00:00:00 | | 2006-09-01 | 15,44 | 3.050.700 | 15,60 | 15,15 | 15,55 | 00:00:00 | | 2006-09-05 | 15,58 | 2.266.100 | 15,65 | 15,25 | 15,41 | 00:00:00 | | 2006-09-06 | 14,75 | 5.967.600 | 15,51 | 14,63 | 15,42 | 00:00:00 | | 2006-09-07 | 14,47 | 4.607.200 | 14,89 | 14,41 | 14,71 | 00:00:00 | | 2006-09-08 | 14,65 | 3.673.500 | 14,96 | 14,40 | 14,45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
