|
 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 | | 2013-12-31 | 37,10 | 886.800 | 37,35 | 36,88 | 37,30 | 00:00:00 | | 2014-01-02 | 37,78 | 2.502.900 | 38,69 | 37,76 | 38,40 | 00:00:00 | | 2014-01-03 | 37,99 | 1.692.300 | 38,17 | 37,71 | 37,75 | 00:00:00 | | 2014-01-06 | 37,96 | 2.120.000 | 38,75 | 37,95 | 38,75 | 00:00:00 | | 2014-01-07 | 37,98 | 2.563.600 | 38,23 | 37,88 | 38,09 | 00:00:00 | | 2014-01-08 | 37,87 | 3.184.200 | 38,13 | 37,69 | 37,98 | 00:00:00 | | 2014-01-09 | 38,01 | 3.281.700 | 38,52 | 37,60 | 38,41 | 00:00:00 | | 2014-01-10 | 37,57 | 2.103.400 | 38,08 | 37,10 | 37,99 | 00:00:00 | | 2014-01-13 | 36,89 | 2.575.200 | 37,55 | 36,82 | 37,38 | 00:00:00 | | 2014-01-14 | 37,13 | 1.782.900 | 37,66 | 36,91 | 36,95 | 00:00:00 | | 2014-01-15 | 37,13 | 1.454.800 | 37,56 | 36,29 | 36,29 | 00:00:00 | | 2014-01-16 | 36,78 | 1.864.700 | 37,07 | 36,40 | 37,01 | 00:00:00 | | 2014-01-17 | 37,02 | 1.809.100 | 37,59 | 36,67 | 36,87 | 00:00:00 | | 2014-01-21 | 36,89 | 1.453.400 | 37,30 | 36,73 | 37,27 | 00:00:00 | | 2014-01-22 | 36,88 | 999.100 | 36,95 | 36,67 | 36,82 | 00:00:00 | | 2014-01-23 | 36,52 | 1.598.400 | 36,91 | 36,42 | 36,74 | 00:00:00 | | 2014-01-24 | 36,00 | 1.285.300 | 36,40 | 35,90 | 36,32 | 00:00:00 | | 2014-01-27 | 36,28 | 2.466.000 | 36,74 | 35,98 | 36,52 | 00:00:00 | | 2014-01-28 | 35,84 | 1.748.200 | 36,51 | 35,75 | 36,23 | 00:00:00 | | 2014-01-29 | 35,41 | 1.726.800 | 35,92 | 35,30 | 35,76 | 00:00:00 | | 2014-01-30 | 35,96 | 1.364.200 | 36,24 | 35,50 | 35,68 | 00:00:00 | | 2014-01-31 | 35,82 | 1.437.300 | 36,03 | 35,42 | 35,52 | 00:00:00 | | 2014-02-03 | 34,28 | 3.568.900 | 35,98 | 34,20 | 35,89 | 00:00:00 | | 2014-02-04 | 34,77 | 3.482.500 | 34,85 | 33,95 | 34,39 | 00:00:00 | | 2014-02-05 | 34,72 | 1.615.400 | 34,84 | 34,25 | 34,64 | 00:00:00 | | 2014-02-06 | 35,60 | 1.449.600 | 35,85 | 34,60 | 34,75 | 00:00:00 | | 2014-02-07 | 36,24 | 2.144.700 | 36,30 | 34,91 | 35,01 | 00:00:00 | | 2014-02-10 | 36,64 | 3.128.800 | 37,20 | 36,38 | 37,13 | 00:00:00 | | 2014-02-11 | 35,61 | 4.459.100 | 36,29 | 35,54 | 35,88 | 00:00:00 | | 2014-02-12 | 35,25 | 2.845.400 | 35,85 | 34,99 | 35,78 | 00:00:00 | | 2014-02-13 | 36,03 | 1.713.900 | 36,03 | 34,86 | 34,99 | 00:00:00 | | 2014-02-14 | 35,85 | 1.287.000 | 35,99 | 35,53 | 35,92 | 00:00:00 | | 2014-02-18 | 36,31 | 2.086.800 | 36,39 | 35,03 | 35,03 | 00:00:00 | | 2014-02-19 | 36,32 | 1.734.200 | 36,58 | 36,11 | 36,36 | 00:00:00 | | 2014-02-20 | 35,75 | 1.840.500 | 36,46 | 35,57 | 36,32 | 00:00:00 | | 2014-02-21 | 35,92 | 1.165.100 | 36,14 | 35,70 | 35,86 | 00:00:00 | | 2014-02-24 | 36,22 | 959.200 | 36,62 | 35,89 | 36,00 | 00:00:00 | | 2014-02-25 | 36,79 | 2.339.500 | 37,04 | 35,75 | 36,28 | 00:00:00 | | 2014-02-26 | 37,90 | 2.254.500 | 37,99 | 37,02 | 37,05 | 00:00:00 | | 2014-02-27 | 37,62 | 2.078.700 | 38,50 | 37,31 | 38,11 | 00:00:00 | | 2014-02-28 | 37,44 | 1.807.600 | 37,83 | 37,10 | 37,73 | 00:00:00 | | 2014-03-03 | 37,52 | 1.319.700 | 37,58 | 37,05 | 37,18 | 00:00:00 | | 2014-03-04 | 37,30 | 1.358.300 | 37,83 | 37,19 | 37,71 | 00:00:00 | | 2014-03-05 | 37,14 | 1.533.400 | 37,49 | 37,05 | 37,27 | 00:00:00 | | 2014-03-06 | 36,99 | 1.560.200 | 37,47 | 36,87 | 37,30 | 00:00:00 | | 2014-03-07 | 37,56 | 2.294.400 | 37,78 | 37,09 | 37,20 | 00:00:00 | | 2014-03-10 | 37,51 | 2.952.600 | 37,94 | 37,11 | 37,90 | 00:00:00 | | 2014-03-11 | 35,91 | 7.566.900 | 36,25 | 35,20 | 36,18 | 00:00:00 | | 2014-03-12 | 35,29 | 4.377.700 | 35,46 | 34,86 | 35,25 | 00:00:00 | | 2014-03-13 | 34,89 | 3.515.300 | 35,34 | 34,86 | 35,26 | 00:00:00 | | 2014-03-14 | 35,55 | 3.117.900 | 35,84 | 34,75 | 34,92 | 00:00:00 | | 2014-03-17 | 35,34 | 3.190.000 | 35,84 | 35,21 | 35,81 | 00:00:00 | | 2014-03-18 | 35,87 | 2.001.700 | 36,02 | 35,25 | 35,33 | 00:00:00 | | 2014-03-19 | 35,95 | 2.282.100 | 36,39 | 35,73 | 35,88 | 00:00:00 | | 2014-03-20 | 35,88 | 1.300.100 | 36,10 | 35,60 | 35,72 | 00:00:00 | | 2014-03-21 | 36,38 | 2.109.200 | 36,54 | 36,02 | 36,17 | 00:00:00 | | 2014-03-24 | 36,50 | 2.229.200 | 36,57 | 36,17 | 36,51 | 00:00:00 | | 2014-03-25 | 35,80 | 3.484.500 | 36,57 | 35,66 | 36,56 | 00:00:00 | | 2014-03-26 | 35,96 | 2.299.800 | 36,36 | 35,80 | 35,92 | 00:00:00 | | 2014-03-27 | 35,96 | 2.599.200 | 36,08 | 35,77 | 35,89 | 00:00:00 | | 2014-03-28 | 36,36 | 1.611.100 | 36,56 | 35,89 | 35,99 | 00:00:00 | | 2014-03-31 | 36,47 | 1.916.600 | 36,59 | 36,17 | 36,35 | 00:00:00 | | 2014-04-01 | 36,65 | 2.798.400 | 36,74 | 36,35 | 36,65 | 00:00:00 | | 2014-04-02 | 38,11 | 4.510.200 | 38,22 | 37,01 | 37,24 | 00:00:00 | | 2014-04-03 | 38,28 | 2.364.400 | 38,61 | 37,89 | 38,19 | 00:00:00 | | 2014-04-04 | 38,00 | 2.635.800 | 38,84 | 37,73 | 38,44 | 00:00:00 | | 2014-04-07 | 36,76 | 4.572.600 | 37,99 | 36,70 | 37,99 | 00:00:00 | | 2014-04-08 | 37,28 | 2.500.600 | 37,50 | 36,61 | 36,66 | 00:00:00 | | 2014-04-09 | 37,91 | 2.541.400 | 37,99 | 37,10 | 37,34 | 00:00:00 | | 2014-04-10 | 37,12 | 3.396.400 | 38,12 | 37,00 | 37,80 | 00:00:00 | | 2014-04-11 | 36,01 | 2.024.900 | 37,01 | 35,99 | 36,78 | 00:00:00 | | 2014-04-14 | 36,27 | 2.687.800 | 36,70 | 35,86 | 36,41 | 00:00:00 | | 2014-04-15 | 36,07 | 1.424.500 | 36,58 | 35,56 | 36,26 | 00:00:00 | | 2014-04-16 | 36,26 | 2.033.300 | 36,68 | 36,10 | 36,45 | 00:00:00 | | 2014-04-17 | 35,62 | 1.930.700 | 36,45 | 35,54 | 36,17 | 00:00:00 | | 2014-04-21 | 35,40 | 1.361.600 | 35,79 | 35,24 | 35,63 | 00:00:00 | | 2014-04-22 | 35,76 | 2.046.800 | 35,97 | 35,31 | 35,48 | 00:00:00 | | 2014-04-23 | 35,83 | 1.722.700 | 36,21 | 35,67 | 35,79 | 00:00:00 | | 2014-04-24 | 35,97 | 1.151.200 | 36,14 | 35,58 | 35,95 | 00:00:00 | | 2014-04-25 | 35,79 | 1.040.600 | 36,01 | 35,58 | 35,86 | 00:00:00 | | 2014-04-28 | 35,93 | 1.519.800 | 36,22 | 35,31 | 35,88 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
