|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 38,87 | 3.065.200 | 39,45 | 38,54 | 39,20 | 00:00:00 | | 2012-09-21 | 38,75 | 2.424.000 | 39,30 | 38,71 | 39,14 | 00:00:00 | | 2012-09-24 | 38,43 | 3.919.500 | 39,00 | 37,99 | 38,79 | 00:00:00 | | 2012-09-25 | 37,94 | 2.101.500 | 38,82 | 37,89 | 38,77 | 00:00:00 | | 2012-09-26 | 37,51 | 2.845.800 | 38,42 | 37,33 | 38,02 | 00:00:00 | | 2012-09-27 | 37,46 | 2.900.400 | 37,89 | 37,05 | 37,71 | 00:00:00 | | 2012-09-28 | 37,56 | 2.684.100 | 37,91 | 36,87 | 37,91 | 00:00:00 | | 2012-10-01 | 37,33 | 1.422.600 | 38,25 | 37,32 | 37,64 | 00:00:00 | | 2012-10-02 | 36,86 | 2.813.200 | 37,59 | 36,65 | 37,59 | 00:00:00 | | 2012-10-03 | 37,00 | 2.573.900 | 37,25 | 36,81 | 36,86 | 00:00:00 | | 2012-10-04 | 37,57 | 1.542.300 | 37,73 | 37,00 | 37,15 | 00:00:00 | | 2012-10-05 | 37,73 | 1.463.700 | 38,21 | 37,55 | 37,57 | 00:00:00 | | 2012-10-08 | 37,30 | 1.443.300 | 37,94 | 37,29 | 37,56 | 00:00:00 | | 2012-10-09 | 36,70 | 1.376.100 | 37,44 | 36,64 | 37,20 | 00:00:00 | | 2012-10-10 | 36,85 | 1.468.300 | 36,95 | 36,53 | 36,76 | 00:00:00 | | 2012-10-11 | 36,97 | 1.909.500 | 37,57 | 36,90 | 37,10 | 00:00:00 | | 2012-10-12 | 36,61 | 987.500 | 37,19 | 36,50 | 36,98 | 00:00:00 | | 2012-10-15 | 37,48 | 1.871.100 | 37,81 | 36,70 | 36,73 | 00:00:00 | | 2012-10-16 | 38,24 | 1.698.100 | 38,31 | 37,63 | 37,74 | 00:00:00 | | 2012-10-17 | 37,99 | 1.582.800 | 38,37 | 37,68 | 38,17 | 00:00:00 | | 2012-10-18 | 37,91 | 1.086.300 | 38,13 | 37,52 | 37,94 | 00:00:00 | | 2012-10-19 | 37,09 | 1.199.800 | 37,81 | 36,80 | 37,72 | 00:00:00 | | 2012-10-22 | 36,39 | 1.937.800 | 37,26 | 36,10 | 36,85 | 00:00:00 | | 2012-10-23 | 35,94 | 2.055.900 | 36,37 | 35,42 | 36,33 | 00:00:00 | | 2012-10-24 | 36,06 | 2.006.900 | 36,16 | 35,73 | 35,87 | 00:00:00 | | 2012-10-25 | 35,80 | 1.752.000 | 36,46 | 35,45 | 36,42 | 00:00:00 | | 2012-10-26 | 35,74 | 1.651.200 | 36,38 | 35,62 | 35,86 | 00:00:00 | | 2012-10-31 | 35,75 | 2.004.000 | 35,99 | 35,28 | 35,78 | 00:00:00 | | 2012-11-01 | 36,69 | 2.420.800 | 36,86 | 35,47 | 35,80 | 00:00:00 | | 2012-11-02 | 36,56 | 1.513.100 | 37,06 | 36,35 | 36,77 | 00:00:00 | | 2012-11-05 | 37,08 | 1.090.400 | 37,12 | 36,33 | 36,61 | 00:00:00 | | 2012-11-06 | 36,95 | 1.375.500 | 37,26 | 36,71 | 37,09 | 00:00:00 | | 2012-11-07 | 36,21 | 1.193.900 | 37,03 | 36,09 | 36,74 | 00:00:00 | | 2012-11-08 | 35,25 | 1.512.200 | 36,36 | 34,97 | 36,28 | 00:00:00 | | 2012-11-09 | 35,31 | 1.889.600 | 35,63 | 34,48 | 35,26 | 00:00:00 | | 2012-11-12 | 35,38 | 871.100 | 35,48 | 34,98 | 35,31 | 00:00:00 | | 2012-11-13 | 35,95 | 2.072.100 | 36,69 | 35,22 | 35,33 | 00:00:00 | | 2012-11-14 | 36,21 | 3.041.000 | 36,91 | 36,06 | 36,39 | 00:00:00 | | 2012-11-15 | 34,82 | 2.978.100 | 36,27 | 34,68 | 36,08 | 00:00:00 | | 2012-11-16 | 35,05 | 2.207.100 | 35,14 | 34,38 | 34,86 | 00:00:00 | | 2012-11-19 | 37,07 | 5.370.800 | 37,25 | 35,55 | 35,59 | 00:00:00 | | 2012-11-20 | 36,81 | 7.257.300 | 37,90 | 35,80 | 37,09 | 00:00:00 | | 2012-11-21 | 37,35 | 1.891.900 | 37,77 | 37,00 | 37,00 | 00:00:00 | | 2012-11-23 | 37,86 | 737.800 | 37,95 | 37,38 | 37,52 | 00:00:00 | | 2012-11-26 | 38,34 | 2.772.600 | 38,44 | 37,75 | 37,87 | 00:00:00 | | 2012-11-27 | 37,65 | 2.222.900 | 38,74 | 37,55 | 38,16 | 00:00:00 | | 2012-11-28 | 38,16 | 2.715.100 | 38,33 | 37,18 | 37,57 | 00:00:00 | | 2012-11-29 | 37,82 | 1.339.000 | 38,30 | 37,47 | 38,11 | 00:00:00 | | 2012-11-30 | 37,70 | 1.221.400 | 38,11 | 37,35 | 37,63 | 00:00:00 | | 2012-12-03 | 37,37 | 1.492.800 | 37,81 | 37,01 | 37,79 | 00:00:00 | | 2012-12-04 | 36,54 | 3.273.300 | 37,37 | 36,15 | 37,32 | 00:00:00 | | 2012-12-05 | 36,35 | 2.562.900 | 36,93 | 35,82 | 36,78 | 00:00:00 | | 2012-12-06 | 36,97 | 1.950.100 | 37,34 | 36,36 | 36,39 | 00:00:00 | | 2012-12-07 | 37,37 | 1.589.800 | 37,48 | 36,90 | 36,99 | 00:00:00 | | 2012-12-10 | 37,00 | 2.505.800 | 37,58 | 36,94 | 37,35 | 00:00:00 | | 2012-12-11 | 38,65 | 9.442.500 | 40,00 | 38,65 | 39,30 | 00:00:00 | | 2012-12-12 | 38,18 | 3.046.700 | 38,98 | 38,04 | 38,94 | 00:00:00 | | 2012-12-13 | 38,23 | 3.876.100 | 38,62 | 37,87 | 37,96 | 00:00:00 | | 2012-12-14 | 38,60 | 2.350.200 | 39,01 | 38,12 | 38,33 | 00:00:00 | | 2012-12-17 | 39,58 | 2.270.700 | 39,70 | 38,62 | 38,67 | 00:00:00 | | 2012-12-18 | 39,69 | 2.126.800 | 40,13 | 39,56 | 39,73 | 00:00:00 | | 2012-12-19 | 40,18 | 2.317.000 | 40,65 | 39,75 | 39,92 | 00:00:00 | | 2012-12-20 | 40,42 | 2.147.400 | 40,45 | 39,66 | 40,09 | 00:00:00 | | 2012-12-21 | 39,43 | 2.517.600 | 40,18 | 39,35 | 40,04 | 00:00:00 | | 2012-12-24 | 39,30 | 555.500 | 39,51 | 39,19 | 39,49 | 00:00:00 | | 2012-12-26 | 38,24 | 1.899.600 | 39,36 | 37,84 | 39,30 | 00:00:00 | | 2012-12-27 | 38,61 | 1.537.900 | 38,74 | 37,73 | 38,37 | 00:00:00 | | 2012-12-28 | 38,22 | 1.507.100 | 39,09 | 38,01 | 38,23 | 00:00:00 | | 2012-12-31 | 39,36 | 1.380.100 | 39,46 | 38,40 | 38,42 | 00:00:00 | | 2013-01-02 | 40,98 | 4.579.900 | 41,00 | 39,90 | 40,24 | 00:00:00 | | 2013-01-03 | 40,74 | 2.076.300 | 41,56 | 40,59 | 41,22 | 00:00:00 | | 2013-01-04 | 41,39 | 2.216.300 | 41,72 | 40,89 | 41,49 | 00:00:00 | | 2013-01-07 | 40,84 | 1.602.100 | 41,40 | 40,27 | 41,13 | 00:00:00 | | 2013-01-08 | 41,18 | 2.245.600 | 41,26 | 40,23 | 40,81 | 00:00:00 | | 2013-01-09 | 40,75 | 2.978.000 | 41,69 | 40,62 | 41,48 | 00:00:00 | | 2013-01-10 | 42,64 | 6.044.700 | 43,27 | 41,35 | 41,39 | 00:00:00 | | 2013-01-11 | 42,75 | 4.404.300 | 42,98 | 42,27 | 42,85 | 00:00:00 | | 2013-01-14 | 42,25 | 3.623.700 | 42,92 | 42,00 | 42,53 | 00:00:00 | | 2013-01-15 | 42,10 | 4.074.100 | 42,72 | 41,52 | 41,92 | 00:00:00 | | 2013-01-16 | 41,90 | 3.655.300 | 42,10 | 41,72 | 41,99 | 00:00:00 | | 2013-01-17 | 43,18 | 3.531.000 | 43,18 | 41,83 | 42,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
