|
 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 | | 2016-07-18 | 29,61 | 2.171.400 | 29,95 | 29,15 | 29,22 | 00:00:00 | | 2016-07-19 | 29,21 | 900.083 | 29,83 | 29,05 | 29,64 | 00:00:00 | | 2016-07-20 | 29,70 | 1.188.466 | 29,80 | 29,20 | 29,30 | 00:00:00 | | 2016-07-21 | 29,32 | 1.098.021 | 29,90 | 29,18 | 29,60 | 00:00:00 | | 2016-07-22 | 29,16 | 1.443.767 | 29,49 | 28,87 | 29,22 | 00:00:00 | | 2016-07-25 | 29,97 | 2.365.300 | 30,29 | 29,29 | 29,29 | 00:00:00 | | 2016-07-26 | 30,46 | 3.022.600 | 30,86 | 30,00 | 30,01 | 00:00:00 | | 2016-07-27 | 30,11 | 1.962.800 | 30,81 | 29,86 | 30,56 | 00:00:00 | | 2016-07-28 | 29,79 | 1.899.700 | 30,32 | 29,13 | 30,08 | 00:00:00 | | 2016-07-29 | 29,90 | 1.700.500 | 30,00 | 29,17 | 29,66 | 00:00:00 | | 2016-08-01 | 29,58 | 2.042.093 | 30,15 | 29,36 | 30,00 | 00:00:00 | | 2016-08-02 | 28,70 | 1.598.800 | 29,72 | 28,56 | 29,60 | 00:00:00 | | 2016-08-03 | 29,14 | 1.565.400 | 29,22 | 27,82 | 28,35 | 00:00:00 | | 2016-08-04 | 29,16 | 1.486.600 | 29,62 | 29,03 | 29,12 | 00:00:00 | | 2016-08-05 | 30,15 | 1.792.200 | 30,23 | 29,29 | 29,44 | 00:00:00 | | 2016-08-08 | 30,12 | 1.742.900 | 30,59 | 29,90 | 30,22 | 00:00:00 | | 2016-08-09 | 29,33 | 1.630.000 | 30,09 | 29,13 | 30,01 | 00:00:00 | | 2016-08-10 | 29,83 | 1.942.700 | 30,09 | 29,33 | 29,47 | 00:00:00 | | 2016-08-11 | 30,50 | 3.999.258 | 31,90 | 29,91 | 30,64 | 00:00:00 | | 2016-08-12 | 30,65 | 2.035.399 | 31,19 | 30,22 | 30,50 | 00:00:00 | | 2016-08-15 | 31,24 | 2.354.924 | 31,31 | 30,73 | 31,31 | 00:00:00 | | 2016-08-16 | 31,24 | 4.227.800 | 31,35 | 30,57 | 31,24 | 00:00:00 | | 2016-08-17 | 36,05 | 14.049.700 | 37,16 | 35,30 | 35,37 | 00:00:00 | | 2016-08-18 | 36,77 | 4.051.900 | 37,05 | 35,85 | 36,69 | 00:00:00 | | 2016-08-19 | 37,81 | 3.673.859 | 37,82 | 36,75 | 36,80 | 00:00:00 | | 2016-08-22 | 36,85 | 2.853.500 | 37,35 | 36,42 | 37,05 | 00:00:00 | | 2016-08-23 | 36,83 | 1.234.846 | 37,21 | 36,47 | 37,03 | 00:00:00 | | 2016-08-24 | 36,74 | 2.119.879 | 37,22 | 36,43 | 36,71 | 00:00:00 | | 2016-08-25 | 36,78 | 2.929.900 | 37,35 | 36,45 | 36,90 | 00:00:00 | | 2016-08-26 | 37,22 | 1.955.700 | 37,46 | 36,71 | 36,79 | 00:00:00 | | 2016-08-29 | 37,17 | 1.665.700 | 37,48 | 37,03 | 37,16 | 00:00:00 | | 2016-08-30 | 36,23 | 2.315.300 | 36,89 | 36,15 | 36,53 | 00:00:00 | | 2016-08-31 | 35,85 | 2.557.200 | 36,40 | 35,66 | 36,30 | 00:00:00 | | 2016-09-01 | 35,78 | 2.319.600 | 35,87 | 35,32 | 35,79 | 00:00:00 | | 2016-09-02 | 36,10 | 2.355.700 | 36,17 | 35,23 | 35,81 | 00:00:00 | | 2016-09-06 | 35,19 | 3.035.200 | 36,60 | 35,01 | 36,28 | 00:00:00 | | 2016-09-07 | 35,85 | 3.992.317 | 36,15 | 35,20 | 35,85 | 00:00:00 | | 2016-09-08 | 36,35 | 3.391.973 | 37,00 | 35,52 | 35,64 | 00:00:00 | | 2016-09-09 | 36,08 | 2.452.632 | 36,55 | 35,80 | 36,01 | 00:00:00 | | 2016-09-12 | 36,67 | 2.497.900 | 36,74 | 35,53 | 35,71 | 00:00:00 | | 2016-09-13 | 35,82 | 1.706.200 | 36,43 | 35,44 | 36,30 | 00:00:00 | | 2016-09-14 | 35,88 | 1.184.400 | 36,05 | 35,44 | 35,87 | 00:00:00 | | 2016-09-15 | 36,36 | 1.480.300 | 36,38 | 35,52 | 35,74 | 00:00:00 | | 2016-09-16 | 35,89 | 2.427.200 | 36,40 | 35,88 | 36,33 | 00:00:00 | | 2016-09-19 | 35,88 | 1.982.700 | 36,42 | 35,70 | 35,94 | 00:00:00 | | 2016-09-20 | 35,62 | 881.600 | 36,07 | 35,52 | 36,03 | 00:00:00 | | 2016-09-21 | 35,76 | 1.818.300 | 35,85 | 35,19 | 35,67 | 00:00:00 | | 2016-09-22 | 35,73 | 2.154.300 | 36,38 | 35,25 | 36,08 | 00:00:00 | | 2016-09-23 | 35,66 | 1.351.800 | 36,12 | 35,62 | 35,72 | 00:00:00 | | 2016-09-26 | 35,01 | 2.359.000 | 35,66 | 34,91 | 35,59 | 00:00:00 | | 2016-09-27 | 35,13 | 1.882.000 | 35,60 | 34,63 | 34,64 | 00:00:00 | | 2016-09-28 | 34,58 | 2.085.200 | 35,27 | 34,16 | 35,10 | 00:00:00 | | 2016-09-29 | 34,43 | 1.398.713 | 35,07 | 34,40 | 34,63 | 00:00:00 | | 2016-09-30 | 34,52 | 2.784.576 | 34,92 | 34,32 | 34,52 | 00:00:00 | | 2016-10-03 | 34,79 | 1.908.400 | 34,95 | 34,48 | 34,56 | 00:00:00 | | 2016-10-04 | 35,42 | 2.216.400 | 35,43 | 34,63 | 34,76 | 00:00:00 | | 2016-10-05 | 36,05 | 2.719.800 | 36,21 | 35,34 | 35,44 | 00:00:00 | | 2016-10-06 | 35,86 | 1.762.800 | 36,11 | 35,36 | 36,09 | 00:00:00 | | 2016-10-07 | 36,61 | 2.475.000 | 37,22 | 35,81 | 36,10 | 00:00:00 | | 2016-10-10 | 36,30 | 1.096.700 | 36,95 | 36,16 | 36,86 | 00:00:00 | | 2016-10-11 | 35,60 | 1.506.135 | 36,38 | 35,58 | 36,21 | 00:00:00 | | 2016-10-12 | 35,96 | 1.132.652 | 36,15 | 35,59 | 35,72 | 00:00:00 | | 2016-10-13 | 35,15 | 1.561.700 | 35,78 | 34,90 | 35,71 | 00:00:00 | | 2016-10-14 | 35,54 | 1.703.400 | 35,80 | 35,07 | 35,46 | 00:00:00 | | 2016-10-17 | 34,77 | 2.711.444 | 35,48 | 34,70 | 35,48 | 00:00:00 | | 2016-10-18 | 33,26 | 2.563.275 | 35,00 | 33,20 | 35,00 | 00:00:00 | | 2016-10-19 | 33,59 | 1.706.877 | 33,72 | 33,25 | 33,44 | 00:00:00 | | 2016-10-20 | 33,64 | 1.694.100 | 33,68 | 33,14 | 33,38 | 00:00:00 | | 2016-10-21 | 33,58 | 1.540.200 | 33,75 | 33,34 | 33,40 | 00:00:00 | | 2016-10-24 | 33,74 | 1.434.646 | 34,10 | 33,36 | 33,88 | 00:00:00 | | 2016-10-25 | 34,04 | 1.842.100 | 34,13 | 33,11 | 33,52 | 00:00:00 | | 2016-10-26 | 34,06 | 1.686.200 | 34,59 | 33,88 | 33,99 | 00:00:00 | | 2016-10-27 | 33,50 | 1.670.526 | 34,25 | 33,26 | 34,11 | 00:00:00 | | 2016-10-28 | 33,91 | 1.485.219 | 34,09 | 33,38 | 33,38 | 00:00:00 | | 2016-10-31 | 33,45 | 1.487.904 | 33,97 | 33,11 | 33,79 | 00:00:00 | | 2016-11-01 | 33,50 | 1.882.028 | 34,09 | 33,25 | 33,45 | 00:00:00 | | 2016-11-02 | 32,86 | 2.933.300 | 33,95 | 32,84 | 33,72 | 00:00:00 | | 2016-11-03 | 32,59 | 2.679.700 | 33,10 | 32,49 | 33,02 | 00:00:00 | | 2016-11-04 | 32,17 | 2.163.800 | 32,92 | 32,04 | 32,60 | 00:00:00 | | 2016-11-07 | 32,60 | 1.892.945 | 32,97 | 32,40 | 32,63 | 00:00:00 | | 2016-11-08 | 32,96 | 1.702.835 | 33,10 | 32,04 | 32,51 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
