|
 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 | | 2013-01-17 | 43,18 | 3.531.000 | 43,18 | 41,83 | 42,12 | 00:00:00 | | 2013-01-18 | 43,39 | 2.069.700 | 43,46 | 42,49 | 43,02 | 00:00:00 | | 2013-01-22 | 42,82 | 2.327.500 | 43,22 | 42,17 | 42,62 | 00:00:00 | | 2013-01-23 | 42,50 | 1.409.300 | 42,85 | 42,25 | 42,80 | 00:00:00 | | 2013-01-24 | 42,72 | 1.565.500 | 43,11 | 42,43 | 42,62 | 00:00:00 | | 2013-01-25 | 43,62 | 2.131.900 | 43,81 | 42,64 | 42,81 | 00:00:00 | | 2013-01-28 | 43,13 | 1.660.700 | 43,49 | 42,87 | 43,25 | 00:00:00 | | 2013-01-29 | 42,93 | 1.463.000 | 43,12 | 42,69 | 43,07 | 00:00:00 | | 2013-01-30 | 42,80 | 1.498.100 | 43,34 | 42,66 | 43,13 | 00:00:00 | | 2013-01-31 | 42,80 | 2.734.500 | 43,06 | 42,49 | 42,75 | 00:00:00 | | 2013-02-01 | 43,35 | 2.235.700 | 43,50 | 42,58 | 43,24 | 00:00:00 | | 2013-02-04 | 42,57 | 1.979.200 | 43,41 | 42,52 | 43,23 | 00:00:00 | | 2013-02-05 | 42,72 | 2.451.800 | 43,23 | 42,65 | 42,65 | 00:00:00 | | 2013-02-06 | 43,15 | 1.768.900 | 43,47 | 42,60 | 42,75 | 00:00:00 | | 2013-02-07 | 43,17 | 4.256.000 | 44,15 | 42,93 | 43,74 | 00:00:00 | | 2013-02-08 | 42,58 | 1.967.300 | 43,28 | 42,46 | 43,16 | 00:00:00 | | 2013-02-11 | 42,37 | 1.488.500 | 43,03 | 42,25 | 42,50 | 00:00:00 | | 2013-02-12 | 42,25 | 1.702.400 | 42,97 | 42,13 | 42,68 | 00:00:00 | | 2013-02-13 | 41,53 | 2.242.400 | 42,53 | 41,26 | 42,34 | 00:00:00 | | 2013-02-14 | 41,43 | 1.811.300 | 41,93 | 41,26 | 41,49 | 00:00:00 | | 2013-02-15 | 41,29 | 2.802.500 | 41,99 | 40,65 | 40,88 | 00:00:00 | | 2013-02-19 | 41,69 | 3.449.200 | 41,98 | 41,06 | 41,50 | 00:00:00 | | 2013-02-20 | 41,26 | 2.741.400 | 41,94 | 41,12 | 41,69 | 00:00:00 | | 2013-02-21 | 40,26 | 3.769.000 | 41,12 | 39,61 | 41,06 | 00:00:00 | | 2013-02-22 | 39,54 | 3.159.300 | 40,50 | 39,52 | 40,35 | 00:00:00 | | 2013-02-25 | 39,06 | 2.061.700 | 40,16 | 39,00 | 39,82 | 00:00:00 | | 2013-02-26 | 39,56 | 2.518.700 | 39,75 | 38,91 | 39,27 | 00:00:00 | | 2013-02-27 | 40,18 | 1.434.600 | 40,38 | 39,22 | 39,50 | 00:00:00 | | 2013-02-28 | 40,52 | 1.860.600 | 40,75 | 39,84 | 39,99 | 00:00:00 | | 2013-03-01 | 40,81 | 1.389.600 | 40,87 | 40,14 | 40,34 | 00:00:00 | | 2013-03-04 | 41,01 | 1.519.000 | 41,65 | 40,45 | 40,48 | 00:00:00 | | 2013-03-05 | 41,71 | 1.312.900 | 41,78 | 41,34 | 41,34 | 00:00:00 | | 2013-03-06 | 40,74 | 1.403.800 | 41,67 | 40,66 | 41,50 | 00:00:00 | | 2013-03-07 | 40,49 | 2.352.000 | 41,25 | 40,32 | 40,93 | 00:00:00 | | 2013-03-08 | 41,31 | 1.609.300 | 41,46 | 40,40 | 40,89 | 00:00:00 | | 2013-03-11 | 41,50 | 2.807.900 | 41,73 | 40,86 | 41,36 | 00:00:00 | | 2013-03-12 | 41,81 | 3.554.100 | 42,30 | 40,25 | 40,73 | 00:00:00 | | 2013-03-13 | 41,51 | 1.959.400 | 42,05 | 41,14 | 41,70 | 00:00:00 | | 2013-03-14 | 41,17 | 1.791.300 | 41,72 | 40,96 | 41,71 | 00:00:00 | | 2013-03-15 | 40,65 | 1.683.800 | 41,26 | 40,50 | 40,97 | 00:00:00 | | 2013-03-18 | 40,08 | 1.696.700 | 40,42 | 39,97 | 40,31 | 00:00:00 | | 2013-03-19 | 39,40 | 2.151.500 | 40,28 | 38,95 | 40,11 | 00:00:00 | | 2013-03-20 | 40,32 | 2.819.100 | 40,54 | 39,50 | 39,78 | 00:00:00 | | 2013-03-21 | 39,52 | 2.059.200 | 40,46 | 39,46 | 40,00 | 00:00:00 | | 2013-03-22 | 38,75 | 2.771.000 | 40,10 | 38,63 | 39,67 | 00:00:00 | | 2013-03-25 | 39,36 | 3.937.400 | 39,45 | 38,46 | 38,88 | 00:00:00 | | 2013-03-26 | 39,41 | 1.800.800 | 39,46 | 38,78 | 39,39 | 00:00:00 | | 2013-03-27 | 39,14 | 1.307.500 | 39,28 | 38,95 | 39,04 | 00:00:00 | | 2013-03-28 | 38,74 | 2.973.300 | 39,16 | 38,55 | 39,00 | 00:00:00 | | 2013-04-01 | 38,41 | 2.088.100 | 39,08 | 38,19 | 38,88 | 00:00:00 | | 2013-04-02 | 39,87 | 5.763.400 | 40,98 | 39,60 | 40,45 | 00:00:00 | | 2013-04-03 | 39,06 | 2.197.600 | 39,80 | 39,00 | 39,71 | 00:00:00 | | 2013-04-04 | 39,52 | 1.920.000 | 39,70 | 39,01 | 39,11 | 00:00:00 | | 2013-04-05 | 39,97 | 1.698.300 | 40,06 | 38,83 | 38,97 | 00:00:00 | | 2013-04-08 | 40,68 | 1.599.400 | 40,79 | 39,80 | 39,85 | 00:00:00 | | 2013-04-09 | 40,47 | 1.295.400 | 40,71 | 40,07 | 40,56 | 00:00:00 | | 2013-04-10 | 40,81 | 1.136.800 | 41,00 | 40,42 | 40,59 | 00:00:00 | | 2013-04-11 | 41,55 | 1.945.600 | 42,19 | 40,77 | 40,90 | 00:00:00 | | 2013-04-12 | 41,38 | 623.800 | 41,63 | 41,03 | 41,33 | 00:00:00 | | 2013-04-15 | 40,06 | 1.309.900 | 41,36 | 39,97 | 41,25 | 00:00:00 | | 2013-04-16 | 40,54 | 1.665.800 | 40,56 | 39,61 | 40,27 | 00:00:00 | | 2013-04-17 | 39,61 | 1.663.100 | 40,29 | 39,18 | 40,28 | 00:00:00 | | 2013-04-18 | 39,26 | 1.491.900 | 39,87 | 38,83 | 39,70 | 00:00:00 | | 2013-04-19 | 39,46 | 1.131.100 | 39,84 | 39,18 | 39,50 | 00:00:00 | | 2013-04-22 | 39,50 | 1.235.900 | 39,72 | 38,90 | 39,45 | 00:00:00 | | 2013-04-23 | 39,60 | 1.953.900 | 40,20 | 39,03 | 39,84 | 00:00:00 | | 2013-04-24 | 39,73 | 850.300 | 39,96 | 39,44 | 39,74 | 00:00:00 | | 2013-04-25 | 41,04 | 1.816.000 | 41,32 | 39,69 | 39,87 | 00:00:00 | | 2013-04-26 | 41,16 | 1.413.900 | 41,31 | 40,63 | 41,02 | 00:00:00 | | 2013-04-29 | 41,35 | 1.184.200 | 41,93 | 41,26 | 41,49 | 00:00:00 | | 2013-04-30 | 41,44 | 1.602.100 | 41,62 | 40,95 | 41,57 | 00:00:00 | | 2013-05-01 | 40,90 | 765.300 | 41,57 | 40,73 | 41,43 | 00:00:00 | | 2013-05-02 | 40,97 | 1.029.700 | 41,11 | 40,50 | 40,95 | 00:00:00 | | 2013-05-03 | 41,54 | 1.081.000 | 42,00 | 41,36 | 41,44 | 00:00:00 | | 2013-05-06 | 41,65 | 847.500 | 41,80 | 41,21 | 41,50 | 00:00:00 | | 2013-05-07 | 43,66 | 2.795.500 | 43,82 | 42,00 | 42,36 | 00:00:00 | | 2013-05-08 | 43,39 | 1.062.000 | 43,65 | 43,05 | 43,50 | 00:00:00 | | 2013-05-09 | 43,39 | 1.431.600 | 43,87 | 43,00 | 43,17 | 00:00:00 | | 2013-05-10 | 43,83 | 849.000 | 44,12 | 43,48 | 43,51 | 00:00:00 | | 2013-05-13 | 43,75 | 1.339.300 | 44,31 | 43,26 | 43,33 | 00:00:00 | | 2013-05-14 | 44,11 | 1.613.500 | 44,26 | 43,72 | 43,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
