|
 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 | | 2014-04-28 | 35,93 | 1.519.800 | 36,22 | 35,31 | 35,88 | 00:00:00 | | 2014-04-29 | 36,01 | 973.000 | 36,20 | 35,70 | 36,04 | 00:00:00 | | 2014-04-30 | 35,66 | 1.548.100 | 35,88 | 35,46 | 35,88 | 00:00:00 | | 2014-05-01 | 35,93 | 1.788.500 | 36,36 | 35,73 | 35,85 | 00:00:00 | | 2014-05-02 | 35,57 | 1.761.700 | 36,56 | 35,51 | 35,99 | 00:00:00 | | 2014-05-05 | 35,78 | 1.516.900 | 35,84 | 35,15 | 35,48 | 00:00:00 | | 2014-05-06 | 35,01 | 2.147.200 | 35,75 | 34,96 | 35,55 | 00:00:00 | | 2014-05-07 | 34,80 | 1.913.300 | 35,11 | 34,47 | 35,00 | 00:00:00 | | 2014-05-08 | 35,38 | 1.734.500 | 35,70 | 34,84 | 34,84 | 00:00:00 | | 2014-05-09 | 36,32 | 2.220.200 | 36,39 | 35,24 | 35,47 | 00:00:00 | | 2014-05-12 | 36,89 | 1.803.400 | 37,05 | 36,51 | 36,51 | 00:00:00 | | 2014-05-13 | 37,19 | 2.445.500 | 37,41 | 36,91 | 37,00 | 00:00:00 | | 2014-05-14 | 36,67 | 1.782.900 | 37,24 | 36,58 | 37,16 | 00:00:00 | | 2014-05-15 | 35,36 | 2.739.600 | 36,07 | 35,17 | 35,82 | 00:00:00 | | 2014-05-16 | 36,21 | 2.394.600 | 36,26 | 35,36 | 35,60 | 00:00:00 | | 2014-05-19 | 36,17 | 4.461.400 | 36,40 | 35,56 | 36,18 | 00:00:00 | | 2014-05-20 | 32,98 | 11.186.700 | 34,80 | 32,83 | 34,60 | 00:00:00 | | 2014-05-21 | 32,52 | 3.630.100 | 33,30 | 32,47 | 32,82 | 00:00:00 | | 2014-05-22 | 32,53 | 2.685.100 | 32,92 | 32,23 | 32,50 | 00:00:00 | | 2014-05-23 | 32,54 | 1.654.500 | 32,92 | 32,35 | 32,60 | 00:00:00 | | 2014-05-27 | 32,59 | 2.815.500 | 32,75 | 32,40 | 32,74 | 00:00:00 | | 2014-05-28 | 33,05 | 2.938.600 | 33,16 | 32,52 | 32,88 | 00:00:00 | | 2014-05-29 | 33,27 | 2.113.800 | 33,31 | 32,89 | 33,05 | 00:00:00 | | 2014-05-30 | 33,52 | 3.548.800 | 33,55 | 33,16 | 33,25 | 00:00:00 | | 2014-06-02 | 33,49 | 2.969.300 | 33,55 | 32,94 | 33,44 | 00:00:00 | | 2014-06-03 | 33,59 | 1.853.300 | 33,69 | 33,20 | 33,37 | 00:00:00 | | 2014-06-04 | 33,90 | 3.926.600 | 34,00 | 33,11 | 33,11 | 00:00:00 | | 2014-06-05 | 34,19 | 3.534.000 | 34,32 | 33,68 | 34,06 | 00:00:00 | | 2014-06-06 | 34,40 | 2.055.300 | 34,54 | 34,17 | 34,21 | 00:00:00 | | 2014-06-09 | 34,68 | 2.029.900 | 34,83 | 34,26 | 34,37 | 00:00:00 | | 2014-06-10 | 33,39 | 3.914.000 | 34,54 | 33,33 | 34,47 | 00:00:00 | | 2014-06-11 | 33,79 | 2.329.900 | 33,86 | 33,13 | 33,30 | 00:00:00 | | 2014-06-12 | 33,46 | 2.526.300 | 33,73 | 33,22 | 33,72 | 00:00:00 | | 2014-06-13 | 33,52 | 2.589.600 | 33,85 | 33,34 | 33,85 | 00:00:00 | | 2014-06-16 | 33,32 | 3.626.600 | 34,50 | 33,01 | 34,50 | 00:00:00 | | 2014-06-17 | 34,01 | 2.142.200 | 34,10 | 33,32 | 33,32 | 00:00:00 | | 2014-06-18 | 33,92 | 1.558.100 | 34,04 | 33,49 | 34,04 | 00:00:00 | | 2014-06-19 | 33,87 | 1.002.300 | 34,21 | 33,71 | 33,91 | 00:00:00 | | 2014-06-20 | 34,14 | 3.183.800 | 34,21 | 33,77 | 33,99 | 00:00:00 | | 2014-06-23 | 34,01 | 1.535.200 | 34,47 | 33,98 | 34,17 | 00:00:00 | | 2014-06-24 | 34,02 | 1.826.900 | 34,48 | 33,95 | 34,05 | 00:00:00 | | 2014-06-25 | 33,90 | 1.921.400 | 34,15 | 32,98 | 32,98 | 00:00:00 | | 2014-06-26 | 33,83 | 969.900 | 33,90 | 33,42 | 33,84 | 00:00:00 | | 2014-06-27 | 33,74 | 1.712.100 | 33,87 | 33,58 | 33,73 | 00:00:00 | | 2014-06-30 | 33,86 | 1.559.200 | 33,97 | 33,50 | 33,62 | 00:00:00 | | 2014-07-01 | 33,42 | 4.410.800 | 33,78 | 32,62 | 32,65 | 00:00:00 | | 2014-07-02 | 34,05 | 2.910.200 | 34,23 | 33,42 | 33,88 | 00:00:00 | | 2014-07-03 | 34,52 | 1.732.700 | 34,80 | 34,17 | 34,18 | 00:00:00 | | 2014-07-07 | 34,29 | 1.422.600 | 34,59 | 34,09 | 34,45 | 00:00:00 | | 2014-07-08 | 34,05 | 1.686.400 | 34,37 | 33,97 | 34,29 | 00:00:00 | | 2014-07-09 | 34,43 | 1.294.100 | 34,49 | 33,55 | 33,55 | 00:00:00 | | 2014-07-10 | 33,78 | 1.918.500 | 34,01 | 33,16 | 33,94 | 00:00:00 | | 2014-07-11 | 33,55 | 1.287.200 | 33,73 | 33,20 | 33,46 | 00:00:00 | | 2014-07-14 | 33,36 | 1.198.400 | 33,89 | 33,31 | 33,83 | 00:00:00 | | 2014-07-15 | 33,29 | 1.609.500 | 33,65 | 33,19 | 33,49 | 00:00:00 | | 2014-07-16 | 33,25 | 1.212.700 | 33,51 | 32,85 | 33,37 | 00:00:00 | | 2014-07-17 | 33,38 | 1.307.400 | 33,69 | 33,08 | 33,08 | 00:00:00 | | 2014-07-18 | 34,01 | 1.588.900 | 34,13 | 33,38 | 33,50 | 00:00:00 | | 2014-07-21 | 33,82 | 1.628.700 | 34,05 | 33,61 | 33,92 | 00:00:00 | | 2014-07-22 | 33,84 | 1.600.600 | 34,21 | 33,82 | 34,21 | 00:00:00 | | 2014-07-23 | 33,93 | 1.226.000 | 34,12 | 33,79 | 33,81 | 00:00:00 | | 2014-07-24 | 34,91 | 1.555.700 | 35,06 | 33,90 | 34,13 | 00:00:00 | | 2014-07-25 | 34,53 | 1.230.700 | 34,92 | 34,52 | 34,74 | 00:00:00 | | 2014-07-28 | 34,98 | 1.457.300 | 35,01 | 34,59 | 34,68 | 00:00:00 | | 2014-07-29 | 35,40 | 1.840.700 | 35,61 | 35,02 | 35,03 | 00:00:00 | | 2014-07-30 | 36,07 | 2.206.100 | 36,22 | 35,21 | 35,32 | 00:00:00 | | 2014-07-31 | 35,73 | 2.196.300 | 35,99 | 35,52 | 35,74 | 00:00:00 | | 2014-08-01 | 35,60 | 1.550.300 | 35,86 | 35,21 | 35,69 | 00:00:00 | | 2014-08-04 | 36,01 | 1.878.100 | 36,09 | 35,48 | 35,64 | 00:00:00 | | 2014-08-05 | 36,05 | 3.081.600 | 36,14 | 35,49 | 35,72 | 00:00:00 | | 2014-08-06 | 36,93 | 2.716.300 | 37,21 | 35,85 | 35,99 | 00:00:00 | | 2014-08-07 | 36,34 | 1.933.500 | 37,09 | 36,28 | 36,53 | 00:00:00 | | 2014-08-08 | 37,17 | 2.716.900 | 37,31 | 36,45 | 36,59 | 00:00:00 | | 2014-08-11 | 36,78 | 1.812.500 | 37,43 | 36,74 | 37,18 | 00:00:00 | | 2014-08-12 | 36,76 | 1.143.700 | 37,14 | 36,54 | 36,88 | 00:00:00 | | 2014-08-13 | 36,36 | 2.351.100 | 36,92 | 35,98 | 36,92 | 00:00:00 | | 2014-08-14 | 36,35 | 1.397.900 | 36,50 | 36,01 | 36,48 | 00:00:00 | | 2014-08-15 | 36,05 | 1.865.900 | 36,42 | 35,61 | 36,37 | 00:00:00 | | 2014-08-18 | 36,92 | 3.582.700 | 37,03 | 36,11 | 36,46 | 00:00:00 | | 2014-08-19 | 38,59 | 5.476.200 | 38,79 | 37,24 | 37,80 | 00:00:00 | | 2014-08-20 | 39,15 | 3.904.800 | 39,20 | 38,44 | 38,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
