|
 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 | | 2000-08-21 | 9,25 | 446.400 | 9,44 | 9,13 | 9,44 | 00:00:00 | | 2000-08-22 | 9,25 | 1.381.600 | 9,25 | 9,00 | 9,25 | 00:00:00 | | 2000-08-23 | 9,25 | 176.800 | 9,31 | 9,06 | 9,06 | 00:00:00 | | 2000-08-24 | 9,25 | 220.800 | 9,31 | 9,13 | 9,25 | 00:00:00 | | 2000-08-25 | 9,00 | 816.000 | 9,25 | 9,00 | 9,13 | 00:00:00 | | 2000-08-28 | 1,06 | 7.720 | 1,13 | 1,03 | 1,13 | 00:00:00 | | 2000-08-29 | 1,05 | 3.056 | 1,09 | 1,04 | 1,05 | 00:00:00 | | 2000-08-30 | 8,56 | 434.400 | 8,69 | 8,56 | 8,56 | 00:00:00 | | 2000-08-31 | 8,56 | 1.133.600 | 8,69 | 8,56 | 8,56 | 00:00:00 | | 2000-09-01 | 8,50 | 216.800 | 8,63 | 8,31 | 8,56 | 00:00:00 | | 2000-09-05 | 8,44 | 438.400 | 8,53 | 8,31 | 8,53 | 00:00:00 | | 2000-09-06 | 8,50 | 658.400 | 8,69 | 8,50 | 8,63 | 00:00:00 | | 2000-09-07 | 8,75 | 524.800 | 8,81 | 8,38 | 8,53 | 00:00:00 | | 2000-09-08 | 8,69 | 320.800 | 8,75 | 8,56 | 8,59 | 00:00:00 | | 2000-09-11 | 9,50 | 1.700.000 | 9,50 | 8,75 | 8,78 | 00:00:00 | | 2000-09-12 | 9,50 | 412.800 | 9,50 | 9,38 | 9,47 | 00:00:00 | | 2000-09-13 | 9,81 | 552.000 | 9,84 | 9,19 | 9,47 | 00:00:00 | | 2000-09-14 | 10,00 | 336.000 | 10,00 | 9,38 | 9,39 | 00:00:00 | | 2000-09-15 | 10,69 | 715.200 | 11,00 | 9,88 | 9,94 | 00:00:00 | | 2000-09-18 | 10,63 | 653.600 | 11,00 | 10,50 | 11,00 | 00:00:00 | | 2000-09-19 | 10,38 | 298.400 | 10,69 | 10,31 | 10,56 | 00:00:00 | | 2000-09-20 | 10,38 | 248.800 | 10,44 | 10,38 | 10,41 | 00:00:00 | | 2000-09-21 | 10,44 | 311.200 | 10,44 | 10,25 | 10,44 | 00:00:00 | | 2000-09-22 | 10,44 | 223.200 | 10,56 | 10,38 | 10,41 | 00:00:00 | | 2000-09-25 | 10,50 | 148.800 | 10,63 | 10,50 | 10,59 | 00:00:00 | | 2000-09-26 | 10,69 | 179.200 | 10,69 | 10,19 | 10,50 | 00:00:00 | | 2000-09-27 | 10,38 | 166.400 | 10,69 | 10,25 | 10,63 | 00:00:00 | | 2000-09-28 | 10,44 | 111.200 | 10,63 | 10,38 | 10,38 | 00:00:00 | | 2000-09-29 | 10,38 | 1.743.200 | 10,44 | 10,25 | 10,31 | 00:00:00 | | 2000-10-02 | 10,13 | 72.000 | 10,38 | 10,13 | 10,38 | 00:00:00 | | 2000-10-03 | 10,13 | 62.400 | 10,19 | 10,13 | 10,19 | 00:00:00 | | 2000-10-04 | 10,06 | 188.000 | 10,25 | 10,00 | 10,08 | 00:00:00 | | 2000-10-05 | 10,00 | 120.800 | 10,25 | 10,00 | 10,13 | 00:00:00 | | 2000-10-06 | 9,88 | 176.800 | 10,00 | 9,81 | 10,00 | 00:00:00 | | 2000-10-09 | 9,38 | 1.064.000 | 9,88 | 8,94 | 9,88 | 00:00:00 | | 2000-10-10 | 9,31 | 615.200 | 9,50 | 9,13 | 9,13 | 00:00:00 | | 2000-10-11 | 9,06 | 1.155.200 | 9,44 | 8,88 | 9,25 | 00:00:00 | | 2000-10-12 | 8,81 | 364.800 | 9,06 | 8,56 | 9,05 | 00:00:00 | | 2000-10-13 | 8,88 | 488.000 | 9,25 | 8,69 | 8,78 | 00:00:00 | | 2000-10-16 | 8,63 | 268.000 | 8,91 | 8,63 | 8,81 | 00:00:00 | | 2000-10-17 | 8,66 | 349.600 | 8,75 | 8,56 | 8,75 | 00:00:00 | | 2000-10-18 | 8,50 | 366.400 | 8,63 | 8,50 | 8,59 | 00:00:00 | | 2000-10-19 | 8,13 | 76.000 | 8,50 | 8,06 | 8,50 | 00:00:00 | | 2000-10-20 | 8,00 | 219.200 | 8,38 | 7,75 | 8,19 | 00:00:00 | | 2000-10-23 | 7,94 | 131.200 | 8,38 | 7,75 | 8,13 | 00:00:00 | | 2000-10-24 | 8,00 | 79.200 | 8,00 | 7,81 | 7,97 | 00:00:00 | | 2000-10-25 | 7,63 | 190.400 | 8,00 | 7,63 | 8,00 | 00:00:00 | | 2000-10-26 | 7,75 | 100.800 | 8,00 | 7,73 | 7,73 | 00:00:00 | | 2000-10-27 | 7,88 | 285.600 | 8,00 | 7,50 | 8,00 | 00:00:00 | | 2000-10-30 | 8,13 | 608.000 | 8,25 | 7,75 | 7,75 | 00:00:00 | | 2000-10-31 | 8,81 | 914.400 | 9,25 | 8,00 | 8,13 | 00:00:00 | | 2000-11-01 | 9,00 | 490.400 | 9,00 | 8,63 | 8,69 | 00:00:00 | | 2000-11-02 | 8,88 | 1.204.800 | 9,13 | 8,81 | 8,88 | 00:00:00 | | 2000-11-03 | 8,25 | 543.200 | 8,81 | 8,13 | 8,36 | 00:00:00 | | 2000-11-06 | 8,06 | 221.600 | 8,38 | 8,00 | 8,38 | 00:00:00 | | 2000-11-07 | 8,03 | 221.600 | 8,19 | 7,81 | 8,19 | 00:00:00 | | 2000-11-08 | 7,94 | 41.600 | 8,19 | 7,88 | 8,13 | 00:00:00 | | 2000-11-09 | 8,00 | 142.400 | 8,06 | 7,56 | 8,06 | 00:00:00 | | 2000-11-10 | 7,97 | 80.800 | 8,00 | 7,94 | 8,00 | 00:00:00 | | 2000-11-13 | 8,00 | 86.400 | 8,06 | 7,94 | 8,00 | 00:00:00 | | 2000-11-14 | 8,06 | 168.000 | 8,13 | 8,00 | 8,00 | 00:00:00 | | 2000-11-15 | 8,13 | 12.000 | 8,13 | 8,09 | 8,13 | 00:00:00 | | 2000-11-16 | 7,88 | 594.400 | 8,25 | 7,88 | 7,94 | 00:00:00 | | 2000-11-17 | 8,13 | 236.000 | 8,13 | 7,88 | 8,00 | 00:00:00 | | 2000-11-20 | 8,00 | 94.400 | 8,25 | 8,00 | 8,11 | 00:00:00 | | 2000-11-21 | 7,91 | 84.800 | 8,06 | 7,88 | 7,89 | 00:00:00 | | 2000-11-22 | 7,75 | 669.600 | 7,94 | 7,69 | 7,88 | 00:00:00 | | 2000-11-24 | 8,00 | 30.400 | 8,00 | 7,75 | 7,88 | 00:00:00 | | 2000-11-27 | 8,00 | 443.200 | 8,13 | 7,88 | 8,00 | 00:00:00 | | 2000-11-28 | 8,06 | 334.400 | 8,25 | 7,94 | 8,03 | 00:00:00 | | 2000-11-29 | 8,06 | 1.904.000 | 8,19 | 7,88 | 8,09 | 00:00:00 | | 2000-11-30 | 8,00 | 291.200 | 8,06 | 7,69 | 8,00 | 00:00:00 | | 2000-12-01 | 8,00 | 139.200 | 8,06 | 7,88 | 8,03 | 00:00:00 | | 2000-12-04 | 8,00 | 347.200 | 8,00 | 7,69 | 7,98 | 00:00:00 | | 2000-12-05 | 8,00 | 109.600 | 8,06 | 7,72 | 7,72 | 00:00:00 | | 2000-12-06 | 7,81 | 140.000 | 8,06 | 7,81 | 7,98 | 00:00:00 | | 2000-12-07 | 8,00 | 35.200 | 8,00 | 7,81 | 8,00 | 00:00:00 | | 2000-12-08 | 7,97 | 27.200 | 8,00 | 7,69 | 7,70 | 00:00:00 | | 2000-12-11 | 7,81 | 127.200 | 8,06 | 7,81 | 7,94 | 00:00:00 | | 2000-12-12 | 7,81 | 112.800 | 8,06 | 7,81 | 8,00 | 00:00:00 | | 2000-12-13 | 7,69 | 224.800 | 8,06 | 7,69 | 8,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
