|
 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 | | 2013-05-14 | 44,11 | 1.613.500 | 44,26 | 43,72 | 43,72 | 00:00:00 | | 2013-05-15 | 44,43 | 1.842.200 | 44,82 | 43,94 | 44,00 | 00:00:00 | | 2013-05-16 | 43,64 | 2.477.200 | 44,63 | 43,40 | 44,56 | 00:00:00 | | 2013-05-17 | 44,54 | 2.234.800 | 44,71 | 43,56 | 43,77 | 00:00:00 | | 2013-05-20 | 44,49 | 2.729.800 | 44,96 | 44,21 | 44,43 | 00:00:00 | | 2013-05-21 | 43,27 | 5.872.300 | 44,35 | 43,10 | 43,65 | 00:00:00 | | 2013-05-22 | 42,81 | 2.314.300 | 43,93 | 42,52 | 43,40 | 00:00:00 | | 2013-05-23 | 42,30 | 1.926.700 | 42,70 | 42,16 | 42,46 | 00:00:00 | | 2013-05-24 | 41,84 | 1.666.100 | 42,02 | 41,32 | 41,87 | 00:00:00 | | 2013-05-28 | 41,10 | 1.918.200 | 42,61 | 41,07 | 42,44 | 00:00:00 | | 2013-05-29 | 40,91 | 1.870.200 | 41,04 | 40,49 | 40,81 | 00:00:00 | | 2013-05-30 | 41,87 | 1.966.400 | 42,04 | 40,66 | 40,66 | 00:00:00 | | 2013-05-31 | 41,93 | 1.776.500 | 42,60 | 41,58 | 41,77 | 00:00:00 | | 2013-06-03 | 41,86 | 1.670.200 | 41,88 | 40,85 | 41,78 | 00:00:00 | | 2013-06-04 | 42,31 | 1.890.800 | 42,62 | 41,73 | 41,75 | 00:00:00 | | 2013-06-05 | 41,57 | 1.475.300 | 42,21 | 41,36 | 42,21 | 00:00:00 | | 2013-06-06 | 41,77 | 1.856.200 | 41,77 | 40,57 | 41,50 | 00:00:00 | | 2013-06-07 | 42,58 | 999.400 | 42,64 | 42,02 | 42,24 | 00:00:00 | | 2013-06-10 | 42,27 | 1.122.000 | 42,82 | 42,12 | 42,78 | 00:00:00 | | 2013-06-11 | 42,04 | 1.602.100 | 42,51 | 41,88 | 42,01 | 00:00:00 | | 2013-06-12 | 41,18 | 1.878.000 | 42,54 | 40,60 | 42,54 | 00:00:00 | | 2013-06-13 | 41,41 | 971.300 | 41,55 | 40,80 | 41,31 | 00:00:00 | | 2013-06-14 | 40,88 | 1.178.800 | 41,53 | 40,52 | 41,36 | 00:00:00 | | 2013-06-17 | 40,79 | 1.381.900 | 41,39 | 40,52 | 41,25 | 00:00:00 | | 2013-06-18 | 40,65 | 1.034.300 | 41,07 | 40,55 | 40,73 | 00:00:00 | | 2013-06-19 | 39,90 | 2.024.900 | 40,83 | 39,78 | 40,70 | 00:00:00 | | 2013-06-20 | 39,16 | 1.918.300 | 39,87 | 38,85 | 39,66 | 00:00:00 | | 2013-06-21 | 39,54 | 2.664.100 | 39,97 | 38,96 | 39,37 | 00:00:00 | | 2013-06-24 | 38,74 | 3.235.500 | 39,39 | 38,11 | 39,19 | 00:00:00 | | 2013-06-25 | 39,04 | 2.444.300 | 39,21 | 38,56 | 38,85 | 00:00:00 | | 2013-06-26 | 39,52 | 1.416.000 | 39,82 | 38,95 | 39,44 | 00:00:00 | | 2013-06-27 | 40,34 | 1.422.400 | 40,49 | 39,57 | 39,65 | 00:00:00 | | 2013-06-28 | 40,22 | 2.079.600 | 40,54 | 40,14 | 40,30 | 00:00:00 | | 2013-07-01 | 40,41 | 1.425.400 | 40,97 | 40,38 | 40,38 | 00:00:00 | | 2013-07-02 | 40,66 | 1.037.500 | 40,85 | 40,14 | 40,37 | 00:00:00 | | 2013-07-03 | 40,37 | 376.000 | 40,58 | 40,03 | 40,29 | 00:00:00 | | 2013-07-05 | 41,04 | 845.400 | 41,20 | 40,11 | 40,66 | 00:00:00 | | 2013-07-08 | 41,77 | 1.447.300 | 41,99 | 41,19 | 41,27 | 00:00:00 | | 2013-07-09 | 41,95 | 1.426.500 | 42,22 | 41,73 | 41,87 | 00:00:00 | | 2013-07-10 | 42,34 | 1.149.000 | 42,36 | 41,79 | 41,79 | 00:00:00 | | 2013-07-11 | 43,17 | 1.834.100 | 43,26 | 42,35 | 43,10 | 00:00:00 | | 2013-07-12 | 42,98 | 900.200 | 43,45 | 42,64 | 43,15 | 00:00:00 | | 2013-07-15 | 43,09 | 1.237.700 | 43,35 | 42,73 | 42,95 | 00:00:00 | | 2013-07-16 | 42,63 | 835.700 | 43,33 | 42,43 | 43,23 | 00:00:00 | | 2013-07-17 | 42,50 | 890.900 | 42,91 | 42,32 | 42,83 | 00:00:00 | | 2013-07-18 | 42,72 | 1.064.600 | 43,04 | 42,44 | 42,45 | 00:00:00 | | 2013-07-19 | 42,85 | 1.021.900 | 42,99 | 42,45 | 42,54 | 00:00:00 | | 2013-07-22 | 42,76 | 774.800 | 43,25 | 42,56 | 43,19 | 00:00:00 | | 2013-07-23 | 42,34 | 849.500 | 42,93 | 42,25 | 42,79 | 00:00:00 | | 2013-07-24 | 42,04 | 1.115.700 | 42,67 | 41,80 | 42,54 | 00:00:00 | | 2013-07-25 | 42,29 | 543.000 | 42,34 | 41,96 | 42,09 | 00:00:00 | | 2013-07-26 | 41,95 | 1.168.700 | 42,08 | 41,51 | 41,98 | 00:00:00 | | 2013-07-29 | 41,98 | 1.013.200 | 42,27 | 41,70 | 41,93 | 00:00:00 | | 2013-07-30 | 42,50 | 1.211.700 | 42,60 | 41,83 | 42,22 | 00:00:00 | | 2013-07-31 | 42,56 | 950.700 | 43,04 | 42,52 | 42,64 | 00:00:00 | | 2013-08-01 | 43,79 | 1.439.700 | 43,98 | 42,44 | 42,44 | 00:00:00 | | 2013-08-02 | 43,83 | 616.300 | 43,95 | 43,41 | 43,78 | 00:00:00 | | 2013-08-05 | 43,67 | 600.500 | 43,98 | 43,43 | 43,88 | 00:00:00 | | 2013-08-06 | 42,47 | 2.515.700 | 43,23 | 41,32 | 42,84 | 00:00:00 | | 2013-08-07 | 41,27 | 1.919.000 | 42,37 | 41,23 | 42,20 | 00:00:00 | | 2013-08-08 | 41,64 | 2.304.600 | 41,83 | 40,84 | 41,39 | 00:00:00 | | 2013-08-09 | 41,46 | 1.314.300 | 41,84 | 41,06 | 41,60 | 00:00:00 | | 2013-08-12 | 42,10 | 1.741.100 | 42,21 | 41,18 | 41,29 | 00:00:00 | | 2013-08-13 | 41,77 | 1.841.000 | 42,34 | 41,68 | 42,05 | 00:00:00 | | 2013-08-14 | 40,77 | 1.748.100 | 41,64 | 40,72 | 41,64 | 00:00:00 | | 2013-08-15 | 40,28 | 2.546.200 | 40,50 | 40,07 | 40,50 | 00:00:00 | | 2013-08-16 | 39,74 | 2.454.200 | 40,37 | 39,65 | 40,17 | 00:00:00 | | 2013-08-19 | 39,92 | 4.163.700 | 40,35 | 39,77 | 39,97 | 00:00:00 | | 2013-08-20 | 43,19 | 8.315.200 | 44,15 | 42,94 | 43,91 | 00:00:00 | | 2013-08-21 | 42,30 | 3.490.200 | 43,14 | 41,95 | 43,04 | 00:00:00 | | 2013-08-22 | 42,70 | 1.853.400 | 42,91 | 41,71 | 42,14 | 00:00:00 | | 2013-08-23 | 42,80 | 1.287.700 | 42,97 | 42,12 | 42,83 | 00:00:00 | | 2013-08-26 | 42,06 | 1.015.200 | 42,96 | 42,00 | 42,75 | 00:00:00 | | 2013-08-27 | 41,45 | 1.592.200 | 41,96 | 41,24 | 41,57 | 00:00:00 | | 2013-08-28 | 41,95 | 1.933.200 | 42,16 | 41,41 | 41,61 | 00:00:00 | | 2013-08-29 | 42,49 | 1.766.600 | 43,06 | 42,03 | 42,15 | 00:00:00 | | 2013-08-30 | 41,93 | 1.054.200 | 42,73 | 41,78 | 42,71 | 00:00:00 | | 2013-09-03 | 41,76 | 1.874.400 | 42,65 | 41,65 | 42,55 | 00:00:00 | | 2013-09-04 | 41,82 | 1.580.100 | 42,02 | 41,48 | 41,61 | 00:00:00 | | 2013-09-05 | 41,96 | 1.748.800 | 42,12 | 41,47 | 42,00 | 00:00:00 | | 2013-09-06 | 42,56 | 1.850.000 | 42,76 | 41,49 | 42,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
