|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 7,69 | 224.800 | 8,06 | 7,69 | 8,06 | 00:00:00 | | 2000-12-14 | 7,69 | 167.200 | 7,88 | 7,69 | 7,78 | 00:00:00 | | 2000-12-15 | 7,03 | 631.200 | 7,81 | 6,44 | 7,69 | 00:00:00 | | 2000-12-18 | 6,94 | 1.259.200 | 7,19 | 6,88 | 7,00 | 00:00:00 | | 2000-12-19 | 7,63 | 1.276.800 | 8,06 | 6,94 | 7,00 | 00:00:00 | | 2000-12-20 | 8,00 | 271.200 | 8,13 | 7,63 | 7,78 | 00:00:00 | | 2000-12-21 | 7,94 | 433.600 | 8,31 | 7,94 | 8,00 | 00:00:00 | | 2000-12-22 | 7,94 | 388.000 | 7,94 | 7,56 | 7,88 | 00:00:00 | | 2000-12-26 | 7,88 | 469.600 | 8,06 | 7,56 | 7,56 | 00:00:00 | | 2000-12-27 | 8,06 | 1.536.000 | 8,25 | 7,75 | 8,06 | 00:00:00 | | 2000-12-28 | 8,44 | 1.929.600 | 8,44 | 8,13 | 8,22 | 00:00:00 | | 2000-12-29 | 7,94 | 1.519.200 | 8,44 | 7,63 | 8,44 | 00:00:00 | | 2001-01-02 | 8,13 | 440.800 | 8,13 | 7,63 | 7,63 | 00:00:00 | | 2001-01-03 | 8,25 | 314.400 | 8,31 | 8,00 | 8,00 | 00:00:00 | | 2001-01-04 | 8,06 | 283.200 | 8,25 | 8,00 | 8,25 | 00:00:00 | | 2001-01-05 | 8,31 | 935.200 | 8,38 | 8,13 | 8,19 | 00:00:00 | | 2001-01-08 | 8,38 | 261.600 | 8,44 | 8,25 | 8,38 | 00:00:00 | | 2001-01-09 | 8,38 | 330.400 | 8,38 | 8,25 | 8,38 | 00:00:00 | | 2001-01-10 | 8,19 | 534.400 | 8,44 | 8,13 | 8,31 | 00:00:00 | | 2001-01-11 | 8,19 | 340.000 | 8,31 | 8,13 | 8,13 | 00:00:00 | | 2001-01-12 | 8,31 | 160.000 | 8,31 | 8,06 | 8,31 | 00:00:00 | | 2001-01-16 | 8,88 | 5.467.200 | 9,06 | 8,28 | 8,31 | 00:00:00 | | 2001-01-17 | 9,00 | 4.288.000 | 9,38 | 8,81 | 9,22 | 00:00:00 | | 2001-01-18 | 9,31 | 1.515.200 | 9,75 | 9,00 | 9,13 | 00:00:00 | | 2001-01-19 | 9,19 | 149.600 | 9,38 | 8,88 | 9,36 | 00:00:00 | | 2001-01-22 | 9,44 | 648.800 | 9,75 | 9,00 | 9,13 | 00:00:00 | | 2001-01-23 | 8,97 | 688.000 | 9,50 | 8,75 | 9,06 | 00:00:00 | | 2001-01-24 | 9,00 | 760.800 | 9,00 | 8,00 | 8,70 | 00:00:00 | | 2001-01-25 | 8,63 | 227.200 | 9,13 | 8,63 | 9,06 | 00:00:00 | | 2001-01-26 | 8,88 | 291.200 | 8,88 | 8,50 | 8,52 | 00:00:00 | | 2001-01-29 | 8,88 | 204.800 | 8,94 | 8,63 | 8,88 | 00:00:00 | | 2001-01-30 | 8,88 | 116.000 | 8,88 | 8,75 | 8,88 | 00:00:00 | | 2001-01-31 | 8,88 | 215.200 | 9,00 | 8,56 | 8,63 | 00:00:00 | | 2001-02-01 | 9,88 | 2.939.200 | 9,88 | 8,52 | 8,52 | 00:00:00 | | 2001-02-02 | 9,53 | 393.600 | 10,06 | 9,31 | 10,06 | 00:00:00 | | 2001-02-05 | 9,88 | 340.000 | 9,94 | 9,38 | 9,38 | 00:00:00 | | 2001-02-06 | 11,06 | 1.124.800 | 11,19 | 10,19 | 10,25 | 00:00:00 | | 2001-02-07 | 10,81 | 419.200 | 11,06 | 10,56 | 11,02 | 00:00:00 | | 2001-02-08 | 10,69 | 360.000 | 11,13 | 10,38 | 11,13 | 00:00:00 | | 2001-02-09 | 10,44 | 365.600 | 10,56 | 10,19 | 10,44 | 00:00:00 | | 2001-02-12 | 10,31 | 416.000 | 10,38 | 9,69 | 10,27 | 00:00:00 | | 2001-02-13 | 10,56 | 509.600 | 10,56 | 9,81 | 10,02 | 00:00:00 | | 2001-02-14 | 10,56 | 268.800 | 10,56 | 10,25 | 10,31 | 00:00:00 | | 2001-02-15 | 11,50 | 1.436.000 | 11,81 | 10,31 | 10,31 | 00:00:00 | | 2001-02-16 | 12,06 | 489.600 | 12,06 | 11,25 | 11,25 | 00:00:00 | | 2001-02-20 | 12,56 | 410.400 | 12,56 | 12,00 | 12,00 | 00:00:00 | | 2001-02-21 | 12,00 | 627.200 | 12,50 | 11,75 | 12,48 | 00:00:00 | | 2001-02-22 | 11,75 | 540.000 | 11,94 | 11,50 | 11,89 | 00:00:00 | | 2001-02-23 | 11,19 | 538.400 | 11,44 | 11,06 | 11,38 | 00:00:00 | | 2001-02-26 | 11,06 | 52.000 | 11,25 | 11,06 | 11,06 | 00:00:00 | | 2001-02-27 | 11,13 | 190.400 | 11,19 | 10,63 | 10,95 | 00:00:00 | | 2001-02-28 | 11,19 | 100.800 | 11,31 | 10,88 | 11,31 | 00:00:00 | | 2001-03-01 | 11,50 | 248.000 | 11,69 | 11,13 | 11,25 | 00:00:00 | | 2001-03-02 | 11,13 | 96.000 | 11,50 | 11,06 | 11,38 | 00:00:00 | | 2001-03-05 | 10,38 | 157.600 | 11,44 | 10,38 | 11,23 | 00:00:00 | | 2001-03-06 | 11,19 | 896.000 | 11,38 | 10,13 | 10,17 | 00:00:00 | | 2001-03-07 | 11,69 | 664.000 | 11,69 | 11,25 | 11,25 | 00:00:00 | | 2001-03-08 | 11,56 | 480.000 | 11,75 | 11,25 | 11,75 | 00:00:00 | | 2001-03-09 | 11,63 | 1.018.400 | 11,63 | 11,25 | 11,31 | 00:00:00 | | 2001-03-12 | 12,00 | 2.371.200 | 12,00 | 11,13 | 11,50 | 00:00:00 | | 2001-03-13 | 11,56 | 903.200 | 11,94 | 11,38 | 11,94 | 00:00:00 | | 2001-03-14 | 11,19 | 50.400 | 11,56 | 11,13 | 11,25 | 00:00:00 | | 2001-03-15 | 11,31 | 1.388.000 | 11,63 | 11,06 | 11,19 | 00:00:00 | | 2001-03-16 | 11,31 | 313.600 | 11,38 | 11,19 | 11,22 | 00:00:00 | | 2001-03-19 | 11,44 | 89.600 | 11,44 | 11,25 | 11,25 | 00:00:00 | | 2001-03-20 | 11,44 | 133.600 | 11,63 | 11,27 | 11,27 | 00:00:00 | | 2001-03-21 | 11,44 | 117.600 | 11,50 | 11,00 | 11,06 | 00:00:00 | | 2001-03-22 | 11,31 | 332.000 | 11,31 | 10,63 | 11,06 | 00:00:00 | | 2001-03-23 | 10,88 | 295.200 | 11,25 | 10,69 | 10,94 | 00:00:00 | | 2001-03-26 | 10,75 | 52.000 | 11,00 | 10,75 | 10,86 | 00:00:00 | | 2001-03-27 | 10,63 | 240.800 | 10,94 | 10,63 | 10,94 | 00:00:00 | | 2001-03-28 | 10,63 | 38.400 | 10,63 | 10,56 | 10,58 | 00:00:00 | | 2001-03-29 | 10,44 | 219.200 | 10,58 | 10,31 | 10,58 | 00:00:00 | | 2001-03-30 | 10,69 | 420.000 | 10,75 | 10,38 | 10,45 | 00:00:00 | | 2001-04-02 | 10,63 | 124.800 | 10,69 | 10,44 | 10,56 | 00:00:00 | | 2001-04-03 | 10,44 | 292.000 | 10,63 | 10,38 | 10,63 | 00:00:00 | | 2001-04-04 | 10,38 | 368.800 | 10,56 | 9,88 | 10,31 | 00:00:00 | | 2001-04-05 | 10,44 | 369.600 | 10,56 | 9,83 | 9,83 | 00:00:00 | | 2001-04-06 | 10,63 | 115.200 | 10,69 | 10,38 | 10,50 | 00:00:00 | | 2001-04-09 | 10,60 | 147.200 | 10,60 | 10,00 | 10,37 | 00:00:00 | | 2001-04-10 | 10,65 | 608.000 | 10,68 | 10,45 | 10,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
