|
 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 | | 2013-09-06 | 42,56 | 1.850.000 | 42,76 | 41,49 | 42,20 | 00:00:00 | | 2013-09-09 | 42,71 | 1.944.200 | 42,79 | 42,06 | 42,42 | 00:00:00 | | 2013-09-10 | 38,35 | 14.160.500 | 39,70 | 37,83 | 39,55 | 00:00:00 | | 2013-09-11 | 38,20 | 5.378.800 | 38,73 | 38,09 | 38,42 | 00:00:00 | | 2013-09-12 | 38,30 | 3.129.400 | 38,80 | 37,89 | 38,11 | 00:00:00 | | 2013-09-13 | 38,38 | 2.029.900 | 38,74 | 38,23 | 38,72 | 00:00:00 | | 2013-09-16 | 38,39 | 2.254.300 | 38,80 | 38,26 | 38,74 | 00:00:00 | | 2013-09-17 | 38,12 | 3.570.700 | 38,73 | 38,06 | 38,40 | 00:00:00 | | 2013-09-18 | 37,97 | 4.174.700 | 39,00 | 37,34 | 38,19 | 00:00:00 | | 2013-09-19 | 38,12 | 1.999.100 | 38,28 | 37,92 | 38,01 | 00:00:00 | | 2013-09-20 | 38,10 | 2.685.800 | 38,80 | 37,91 | 38,80 | 00:00:00 | | 2013-09-23 | 37,43 | 1.652.700 | 38,09 | 37,38 | 38,00 | 00:00:00 | | 2013-09-24 | 37,29 | 2.997.100 | 37,66 | 37,07 | 37,50 | 00:00:00 | | 2013-09-25 | 36,94 | 1.875.100 | 37,54 | 36,84 | 37,28 | 00:00:00 | | 2013-09-26 | 36,98 | 1.345.700 | 37,35 | 36,80 | 36,90 | 00:00:00 | | 2013-09-27 | 37,07 | 1.612.300 | 37,26 | 36,40 | 36,85 | 00:00:00 | | 2013-09-30 | 36,77 | 1.994.000 | 37,14 | 36,58 | 36,82 | 00:00:00 | | 2013-10-01 | 36,51 | 2.449.200 | 36,90 | 36,47 | 36,76 | 00:00:00 | | 2013-10-02 | 36,92 | 2.637.500 | 36,92 | 36,48 | 36,78 | 00:00:00 | | 2013-10-03 | 36,70 | 1.808.200 | 37,02 | 36,55 | 36,80 | 00:00:00 | | 2013-10-04 | 36,96 | 991.500 | 37,15 | 36,55 | 36,83 | 00:00:00 | | 2013-10-07 | 35,66 | 2.588.700 | 36,87 | 35,66 | 36,55 | 00:00:00 | | 2013-10-08 | 35,06 | 2.356.300 | 35,82 | 35,03 | 35,58 | 00:00:00 | | 2013-10-09 | 35,70 | 2.151.200 | 36,02 | 35,00 | 35,19 | 00:00:00 | | 2013-10-10 | 36,46 | 2.549.000 | 36,46 | 35,71 | 36,05 | 00:00:00 | | 2013-10-11 | 35,90 | 3.201.200 | 36,09 | 35,26 | 36,07 | 00:00:00 | | 2013-10-14 | 36,07 | 1.302.500 | 36,10 | 35,61 | 35,78 | 00:00:00 | | 2013-10-15 | 35,89 | 1.627.300 | 36,07 | 35,41 | 35,91 | 00:00:00 | | 2013-10-16 | 36,46 | 1.331.200 | 36,51 | 36,10 | 36,27 | 00:00:00 | | 2013-10-17 | 36,44 | 1.056.800 | 36,46 | 36,09 | 36,30 | 00:00:00 | | 2013-10-18 | 37,01 | 1.976.700 | 37,24 | 36,40 | 36,51 | 00:00:00 | | 2013-10-21 | 36,50 | 1.348.700 | 37,19 | 36,24 | 37,03 | 00:00:00 | | 2013-10-22 | 36,35 | 1.315.100 | 36,73 | 36,17 | 36,54 | 00:00:00 | | 2013-10-23 | 36,45 | 1.030.800 | 36,57 | 36,07 | 36,24 | 00:00:00 | | 2013-10-24 | 37,59 | 2.325.300 | 37,76 | 36,66 | 36,89 | 00:00:00 | | 2013-10-25 | 37,88 | 1.908.800 | 37,89 | 36,85 | 37,02 | 00:00:00 | | 2013-10-28 | 38,00 | 1.792.400 | 38,29 | 37,57 | 37,68 | 00:00:00 | | 2013-10-29 | 38,24 | 1.056.600 | 38,34 | 37,80 | 38,33 | 00:00:00 | | 2013-10-30 | 38,09 | 1.628.000 | 38,80 | 37,67 | 38,27 | 00:00:00 | | 2013-10-31 | 37,88 | 1.260.700 | 37,99 | 37,46 | 37,94 | 00:00:00 | | 2013-11-01 | 38,59 | 1.988.300 | 38,66 | 37,86 | 37,99 | 00:00:00 | | 2013-11-04 | 39,47 | 2.543.000 | 39,55 | 38,76 | 38,84 | 00:00:00 | | 2013-11-05 | 38,93 | 1.364.900 | 39,30 | 38,84 | 39,30 | 00:00:00 | | 2013-11-06 | 38,76 | 1.165.400 | 39,32 | 38,61 | 38,92 | 00:00:00 | | 2013-11-07 | 38,47 | 1.051.500 | 39,29 | 38,40 | 38,88 | 00:00:00 | | 2013-11-08 | 39,48 | 1.637.700 | 39,51 | 38,46 | 38,61 | 00:00:00 | | 2013-11-11 | 40,02 | 1.878.500 | 40,10 | 39,27 | 39,45 | 00:00:00 | | 2013-11-12 | 39,82 | 1.877.700 | 40,14 | 39,64 | 40,02 | 00:00:00 | | 2013-11-13 | 39,99 | 1.613.200 | 40,08 | 39,56 | 39,65 | 00:00:00 | | 2013-11-14 | 40,00 | 1.532.600 | 40,19 | 39,72 | 39,87 | 00:00:00 | | 2013-11-15 | 40,17 | 2.254.600 | 40,45 | 39,52 | 40,44 | 00:00:00 | | 2013-11-18 | 39,64 | 3.741.600 | 40,44 | 39,38 | 40,37 | 00:00:00 | | 2013-11-19 | 39,31 | 4.687.800 | 39,94 | 37,98 | 38,54 | 00:00:00 | | 2013-11-20 | 39,02 | 1.929.100 | 39,54 | 38,87 | 39,47 | 00:00:00 | | 2013-11-21 | 38,98 | 1.400.800 | 39,14 | 38,72 | 39,05 | 00:00:00 | | 2013-11-22 | 38,44 | 2.334.800 | 39,13 | 38,24 | 38,96 | 00:00:00 | | 2013-11-25 | 38,91 | 1.832.700 | 39,38 | 38,50 | 38,70 | 00:00:00 | | 2013-11-26 | 38,87 | 1.143.500 | 39,19 | 38,70 | 38,87 | 00:00:00 | | 2013-11-27 | 39,07 | 911.200 | 39,08 | 38,67 | 38,88 | 00:00:00 | | 2013-11-29 | 39,02 | 506.500 | 39,22 | 38,92 | 39,20 | 00:00:00 | | 2013-12-02 | 37,66 | 3.324.100 | 38,54 | 37,40 | 37,51 | 00:00:00 | | 2013-12-03 | 37,24 | 2.106.500 | 37,73 | 37,15 | 37,56 | 00:00:00 | | 2013-12-04 | 36,63 | 2.463.600 | 37,08 | 36,46 | 36,92 | 00:00:00 | | 2013-12-05 | 36,29 | 3.092.000 | 36,71 | 36,04 | 36,31 | 00:00:00 | | 2013-12-06 | 35,99 | 2.325.300 | 36,71 | 35,51 | 36,42 | 00:00:00 | | 2013-12-09 | 36,04 | 2.366.700 | 36,19 | 35,61 | 35,94 | 00:00:00 | | 2013-12-10 | 35,74 | 1.894.800 | 36,25 | 35,63 | 36,03 | 00:00:00 | | 2013-12-11 | 36,84 | 4.119.000 | 37,77 | 36,42 | 37,15 | 00:00:00 | | 2013-12-12 | 36,00 | 1.910.000 | 36,81 | 35,97 | 36,61 | 00:00:00 | | 2013-12-13 | 35,78 | 1.964.200 | 36,12 | 35,75 | 36,00 | 00:00:00 | | 2013-12-16 | 36,03 | 2.641.800 | 36,87 | 36,03 | 36,83 | 00:00:00 | | 2013-12-17 | 35,85 | 1.277.300 | 36,13 | 35,73 | 36,08 | 00:00:00 | | 2013-12-18 | 36,27 | 2.225.600 | 36,34 | 35,26 | 35,80 | 00:00:00 | | 2013-12-19 | 35,72 | 1.603.500 | 36,55 | 35,65 | 36,10 | 00:00:00 | | 2013-12-20 | 36,48 | 2.754.900 | 36,87 | 35,76 | 35,81 | 00:00:00 | | 2013-12-23 | 36,88 | 1.571.700 | 36,95 | 36,14 | 36,55 | 00:00:00 | | 2013-12-24 | 36,76 | 472.700 | 37,19 | 36,68 | 36,96 | 00:00:00 | | 2013-12-26 | 37,55 | 2.392.600 | 37,84 | 36,80 | 36,80 | 00:00:00 | | 2013-12-27 | 37,06 | 1.180.800 | 37,67 | 36,88 | 37,52 | 00:00:00 | | 2013-12-30 | 37,32 | 996.600 | 37,39 | 36,84 | 37,03 | 00:00:00 | | 2013-12-31 | 37,10 | 886.800 | 37,35 | 36,88 | 37,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
