|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 10,65 | 608.000 | 10,68 | 10,45 | 10,45 | 00:00:00 | | 2001-04-11 | 10,71 | 51.200 | 10,72 | 10,64 | 10,64 | 00:00:00 | | 2001-04-12 | 11,35 | 173.600 | 11,38 | 10,66 | 10,66 | 00:00:00 | | 2001-04-16 | 11,05 | 252.800 | 11,35 | 10,76 | 11,35 | 00:00:00 | | 2001-04-17 | 11,10 | 191.200 | 11,16 | 11,01 | 11,05 | 00:00:00 | | 2001-04-18 | 11,28 | 248.000 | 11,34 | 10,92 | 11,10 | 00:00:00 | | 2001-04-19 | 11,43 | 287.200 | 11,78 | 11,01 | 11,28 | 00:00:00 | | 2001-04-20 | 11,40 | 226.400 | 11,43 | 11,31 | 11,43 | 00:00:00 | | 2001-04-23 | 11,43 | 654.400 | 11,48 | 11,31 | 11,40 | 00:00:00 | | 2001-04-24 | 11,54 | 140.800 | 11,74 | 11,36 | 11,43 | 00:00:00 | | 2001-04-25 | 11,96 | 216.800 | 12,15 | 11,54 | 11,54 | 00:00:00 | | 2001-04-26 | 12,08 | 823.200 | 12,10 | 11,96 | 11,96 | 00:00:00 | | 2001-04-27 | 13,60 | 3.280.800 | 13,78 | 12,08 | 12,11 | 00:00:00 | | 2001-04-30 | 13,02 | 416.000 | 13,62 | 12,95 | 13,60 | 00:00:00 | | 2001-05-01 | 13,25 | 170.400 | 13,33 | 13,02 | 13,03 | 00:00:00 | | 2001-05-02 | 13,10 | 1.325.600 | 13,24 | 13,00 | 13,10 | 00:00:00 | | 2001-05-03 | 13,10 | 60.800 | 13,10 | 12,70 | 12,85 | 00:00:00 | | 2001-05-04 | 13,50 | 286.400 | 13,50 | 12,60 | 12,60 | 00:00:00 | | 2001-05-07 | 13,20 | 211.200 | 13,50 | 13,15 | 13,50 | 00:00:00 | | 2001-05-08 | 13,20 | 220.000 | 13,25 | 13,03 | 13,10 | 00:00:00 | | 2001-05-09 | 13,20 | 851.200 | 13,35 | 13,13 | 13,35 | 00:00:00 | | 2001-05-10 | 12,59 | 526.400 | 12,95 | 12,30 | 12,30 | 00:00:00 | | 2001-05-11 | 12,06 | 787.200 | 12,60 | 11,92 | 12,35 | 00:00:00 | | 2001-05-14 | 12,45 | 133.600 | 12,50 | 11,85 | 11,93 | 00:00:00 | | 2001-05-15 | 13,60 | 651.200 | 13,60 | 12,44 | 12,54 | 00:00:00 | | 2001-05-16 | 14,35 | 1.826.400 | 14,47 | 13,32 | 13,50 | 00:00:00 | | 2001-05-17 | 14,60 | 795.200 | 14,90 | 13,75 | 13,88 | 00:00:00 | | 2001-05-18 | 15,00 | 1.428.000 | 15,15 | 14,41 | 14,41 | 00:00:00 | | 2001-05-21 | 14,99 | 548.800 | 15,05 | 14,80 | 14,99 | 00:00:00 | | 2001-05-22 | 14,96 | 1.588.000 | 15,03 | 14,85 | 14,93 | 00:00:00 | | 2001-05-23 | 15,03 | 73.600 | 15,03 | 14,95 | 15,03 | 00:00:00 | | 2001-05-24 | 15,22 | 149.600 | 15,22 | 14,94 | 14,95 | 00:00:00 | | 2001-05-25 | 16,00 | 540.000 | 16,20 | 15,25 | 15,28 | 00:00:00 | | 2001-05-29 | 16,06 | 312.800 | 16,06 | 15,86 | 16,01 | 00:00:00 | | 2001-05-30 | 15,97 | 176.800 | 16,06 | 15,74 | 15,99 | 00:00:00 | | 2001-05-31 | 15,84 | 316.000 | 16,20 | 15,65 | 15,95 | 00:00:00 | | 2001-06-01 | 15,75 | 232.000 | 16,05 | 15,75 | 15,94 | 00:00:00 | | 2001-06-04 | 15,30 | 139.200 | 15,90 | 15,25 | 15,90 | 00:00:00 | | 2001-06-05 | 14,94 | 100.000 | 15,30 | 14,85 | 15,24 | 00:00:00 | | 2001-06-06 | 12,58 | 411.200 | 15,00 | 12,58 | 14,85 | 00:00:00 | | 2001-06-07 | 13,26 | 256.800 | 13,36 | 12,50 | 12,70 | 00:00:00 | | 2001-06-08 | 12,71 | 77.600 | 12,92 | 12,50 | 12,92 | 00:00:00 | | 2001-06-11 | 12,86 | 103.200 | 12,96 | 12,58 | 12,68 | 00:00:00 | | 2001-06-12 | 12,50 | 152.800 | 12,93 | 12,29 | 12,83 | 00:00:00 | | 2001-06-13 | 12,68 | 300.800 | 12,93 | 12,50 | 12,93 | 00:00:00 | | 2001-06-14 | 12,50 | 60.000 | 12,65 | 12,50 | 12,65 | 00:00:00 | | 2001-06-15 | 13,21 | 378.400 | 13,21 | 11,41 | 12,40 | 00:00:00 | | 2001-06-18 | 12,15 | 464.800 | 12,75 | 11,75 | 12,75 | 00:00:00 | | 2001-06-19 | 11,50 | 325.600 | 12,50 | 11,16 | 12,18 | 00:00:00 | | 2001-06-20 | 11,80 | 152.800 | 12,14 | 11,16 | 11,16 | 00:00:00 | | 2001-06-21 | 12,15 | 48.000 | 12,15 | 11,50 | 11,67 | 00:00:00 | | 2001-06-22 | 12,05 | 128.800 | 12,29 | 11,95 | 12,29 | 00:00:00 | | 2001-06-25 | 13,72 | 357.600 | 13,97 | 12,00 | 12,27 | 00:00:00 | | 2001-06-26 | 13,65 | 850.400 | 14,00 | 13,10 | 13,58 | 00:00:00 | | 2001-06-27 | 13,30 | 1.016.000 | 13,78 | 13,30 | 13,72 | 00:00:00 | | 2001-06-28 | 11,81 | 404.800 | 13,31 | 11,80 | 13,23 | 00:00:00 | | 2001-06-29 | 10,74 | 1.745.600 | 12,45 | 10,50 | 11,75 | 00:00:00 | | 2001-07-02 | 11,05 | 249.600 | 11,63 | 10,75 | 10,75 | 00:00:00 | | 2001-07-03 | 10,96 | 112.000 | 11,09 | 10,85 | 10,99 | 00:00:00 | | 2001-07-05 | 11,08 | 148.000 | 11,17 | 11,00 | 11,06 | 00:00:00 | | 2001-07-06 | 11,00 | 636.000 | 11,10 | 10,95 | 11,00 | 00:00:00 | | 2001-07-09 | 11,05 | 1.072.000 | 11,06 | 10,89 | 10,96 | 00:00:00 | | 2001-07-10 | 10,94 | 2.704.000 | 11,09 | 10,60 | 11,01 | 00:00:00 | | 2001-07-11 | 11,09 | 109.600 | 11,14 | 11,00 | 11,00 | 00:00:00 | | 2001-07-12 | 11,28 | 349.600 | 11,30 | 10,90 | 11,12 | 00:00:00 | | 2001-07-13 | 11,69 | 136.000 | 11,69 | 11,27 | 11,27 | 00:00:00 | | 2001-07-16 | 12,04 | 439.200 | 12,64 | 11,46 | 11,53 | 00:00:00 | | 2001-07-17 | 11,90 | 716.800 | 12,04 | 11,90 | 11,94 | 00:00:00 | | 2001-07-18 | 11,79 | 152.800 | 12,03 | 11,69 | 12,03 | 00:00:00 | | 2001-07-19 | 11,95 | 27.200 | 11,95 | 11,87 | 11,87 | 00:00:00 | | 2001-07-20 | 12,10 | 620.000 | 12,52 | 11,85 | 11,92 | 00:00:00 | | 2001-07-23 | 11,80 | 952.800 | 12,22 | 11,72 | 12,15 | 00:00:00 | | 2001-07-24 | 11,70 | 96.000 | 11,85 | 11,65 | 11,80 | 00:00:00 | | 2001-07-25 | 11,79 | 320.800 | 11,81 | 11,65 | 11,65 | 00:00:00 | | 2001-07-26 | 10,90 | 568.800 | 11,78 | 10,31 | 11,66 | 00:00:00 | | 2001-07-27 | 11,41 | 56.000 | 11,55 | 10,95 | 11,02 | 00:00:00 | | 2001-07-30 | 11,45 | 7.200 | 11,45 | 11,20 | 11,20 | 00:00:00 | | 2001-07-31 | 11,38 | 298.400 | 11,55 | 11,35 | 11,45 | 00:00:00 | | 2001-08-01 | 11,50 | 270.400 | 11,55 | 11,45 | 11,50 | 00:00:00 | | 2001-08-02 | 11,34 | 195.200 | 11,55 | 11,21 | 11,21 | 00:00:00 | | 2001-08-03 | 10,98 | 147.200 | 11,27 | 10,95 | 11,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
