|
 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 | | 2016-11-08 | 32,96 | 1.702.835 | 33,10 | 32,04 | 32,51 | 00:00:00 | | 2016-11-09 | 34,44 | 2.109.362 | 34,59 | 32,27 | 32,63 | 00:00:00 | | 2016-11-10 | 36,37 | 4.477.812 | 37,41 | 34,92 | 35,35 | 00:00:00 | | 2016-11-11 | 37,87 | 2.774.300 | 38,03 | 35,78 | 36,14 | 00:00:00 | | 2016-11-14 | 39,25 | 7.295.214 | 40,80 | 37,95 | 37,97 | 00:00:00 | | 2016-11-15 | 39,37 | 3.449.801 | 39,53 | 38,47 | 39,25 | 00:00:00 | | 2016-11-16 | 39,12 | 2.237.417 | 39,71 | 38,79 | 39,34 | 00:00:00 | | 2016-11-17 | 38,83 | 3.436.637 | 39,08 | 38,07 | 38,34 | 00:00:00 | | 2016-11-18 | 37,51 | 3.337.989 | 38,27 | 37,12 | 38,24 | 00:00:00 | | 2016-11-21 | 37,17 | 1.941.631 | 38,32 | 37,10 | 37,76 | 00:00:00 | | 2016-11-22 | 39,01 | 6.117.954 | 39,29 | 37,20 | 37,73 | 00:00:00 | | 2016-11-23 | 34,31 | 16.756.121 | 36,49 | 33,52 | 35,00 | 00:00:00 | | 2016-11-25 | 33,56 | 3.252.662 | 34,52 | 33,39 | 34,31 | 00:00:00 | | 2016-11-28 | 32,41 | 5.299.400 | 33,52 | 32,35 | 33,43 | 00:00:00 | | 2016-11-29 | 32,42 | 3.456.888 | 32,81 | 31,94 | 32,50 | 00:00:00 | | 2016-11-30 | 31,60 | 3.114.405 | 32,58 | 31,44 | 32,54 | 00:00:00 | | 2016-12-01 | 31,66 | 2.596.284 | 32,52 | 31,30 | 31,35 | 00:00:00 | | 2016-12-02 | 31,67 | 2.601.317 | 32,17 | 31,03 | 31,55 | 00:00:00 | | 2016-12-05 | 33,19 | 5.614.596 | 33,26 | 31,70 | 31,70 | 00:00:00 | | 2016-12-06 | 33,64 | 4.111.221 | 33,76 | 32,34 | 32,96 | 00:00:00 | | 2016-12-07 | 34,39 | 2.757.200 | 34,46 | 33,38 | 33,62 | 00:00:00 | | 2016-12-08 | 35,34 | 3.058.000 | 35,55 | 34,30 | 34,30 | 00:00:00 | | 2016-12-09 | 34,19 | 3.430.543 | 35,49 | 33,78 | 35,42 | 00:00:00 | | 2016-12-12 | 33,28 | 2.501.380 | 34,23 | 33,12 | 34,20 | 00:00:00 | | 2016-12-13 | 32,34 | 3.628.108 | 33,25 | 32,23 | 33,25 | 00:00:00 | | 2016-12-14 | 32,26 | 2.035.074 | 32,72 | 32,12 | 32,30 | 00:00:00 | | 2016-12-15 | 31,22 | 2.639.578 | 32,44 | 31,21 | 32,27 | 00:00:00 | | 2016-12-16 | 30,56 | 3.951.513 | 31,45 | 30,33 | 31,39 | 00:00:00 | | 2016-12-19 | 30,05 | 2.033.823 | 30,71 | 29,97 | 30,56 | 00:00:00 | | 2016-12-20 | 30,40 | 1.223.074 | 30,48 | 30,06 | 30,19 | 00:00:00 | | 2016-12-21 | 29,92 | 1.034.260 | 30,74 | 29,88 | 30,74 | 00:00:00 | | 2016-12-22 | 28,58 | 1.438.071 | 30,06 | 28,47 | 29,85 | 00:00:00 | | 2016-12-23 | 28,42 | 1.314.227 | 29,03 | 28,27 | 28,63 | 00:00:00 | | 2016-12-27 | 28,64 | 856.774 | 29,08 | 28,44 | 28,56 | 00:00:00 | | 2016-12-28 | 28,73 | 1.414.661 | 28,92 | 28,46 | 28,46 | 00:00:00 | | 2016-12-29 | 28,78 | 1.077.354 | 29,15 | 28,49 | 28,92 | 00:00:00 | | 2016-12-30 | 28,48 | 959.444 | 29,22 | 28,30 | 28,76 | 00:00:00 | | 2017-01-03 | 28,58 | 3.185.400 | 28,99 | 28,23 | 28,82 | 00:00:00 | | 2017-01-04 | 29,09 | 2.804.292 | 29,54 | 28,62 | 28,83 | 00:00:00 | | 2017-01-05 | 27,56 | 3.988.551 | 28,39 | 27,28 | 28,34 | 00:00:00 | | 2017-01-06 | 27,42 | 4.615.600 | 28,47 | 27,40 | 27,52 | 00:00:00 | | 2017-01-09 | 26,90 | 4.681.631 | 27,27 | 25,85 | 26,03 | 00:00:00 | | 2017-01-10 | 27,59 | 4.204.159 | 27,87 | 26,54 | 26,84 | 00:00:00 | | 2017-01-11 | 27,41 | 2.952.276 | 27,70 | 26,78 | 27,70 | 00:00:00 | | 2017-01-12 | 27,02 | 1.832.900 | 27,41 | 26,89 | 27,34 | 00:00:00 | | 2017-01-13 | 27,05 | 1.209.700 | 27,35 | 26,97 | 26,97 | 00:00:00 | | 2017-01-17 | 26,95 | 1.867.774 | 27,84 | 26,79 | 26,83 | 00:00:00 | | 2017-01-18 | 26,98 | 2.245.564 | 27,10 | 26,49 | 26,95 | 00:00:00 | | 2017-01-19 | 26,19 | 2.260.839 | 27,08 | 26,01 | 27,08 | 00:00:00 | | 2017-01-20 | 26,26 | 1.907.819 | 26,52 | 26,08 | 26,23 | 00:00:00 | | 2017-01-23 | 26,08 | 1.794.800 | 26,48 | 25,76 | 26,25 | 00:00:00 | | 2017-01-24 | 26,64 | 1.583.800 | 26,71 | 26,01 | 26,18 | 00:00:00 | | 2017-01-25 | 27,02 | 1.701.300 | 27,12 | 26,53 | 26,91 | 00:00:00 | | 2017-01-26 | 26,41 | 1.875.419 | 27,13 | 26,38 | 27,13 | 00:00:00 | | 2017-01-27 | 25,93 | 1.759.242 | 26,48 | 25,87 | 26,42 | 00:00:00 | | 2017-01-30 | 26,05 | 1.632.106 | 26,98 | 25,60 | 25,96 | 00:00:00 | | 2017-01-31 | 26,54 | 1.751.600 | 26,62 | 25,64 | 25,78 | 00:00:00 | | 2017-02-01 | 26,23 | 2.198.000 | 26,81 | 26,18 | 26,67 | 00:00:00 | | 2017-02-02 | 26,23 | 2.333.900 | 26,68 | 25,45 | 25,45 | 00:00:00 | | 2017-02-03 | 26,32 | 1.241.200 | 26,70 | 25,96 | 26,26 | 00:00:00 | | 2017-02-06 | 26,19 | 1.183.900 | 26,63 | 26,00 | 26,28 | 00:00:00 | | 2017-02-07 | 25,99 | 1.098.100 | 26,41 | 25,67 | 26,34 | 00:00:00 | | 2017-02-08 | 26,66 | 2.220.800 | 26,83 | 25,43 | 25,73 | 00:00:00 | | 2017-02-09 | 26,87 | 1.852.100 | 27,21 | 26,57 | 26,57 | 00:00:00 | | 2017-02-10 | 27,44 | 2.185.300 | 27,59 | 26,76 | 26,95 | 00:00:00 | | 2017-02-13 | 27,09 | 1.420.341 | 27,59 | 27,06 | 27,55 | 00:00:00 | | 2017-02-14 | 27,61 | 2.243.400 | 27,70 | 26,78 | 26,95 | 00:00:00 | | 2017-02-15 | 27,32 | 2.215.300 | 27,71 | 27,15 | 27,56 | 00:00:00 | | 2017-02-16 | 26,92 | 2.447.730 | 27,58 | 26,81 | 27,29 | 00:00:00 | | 2017-02-17 | 27,48 | 1.386.763 | 27,61 | 26,61 | 26,82 | 00:00:00 | | 2017-02-21 | 27,65 | 1.368.700 | 27,86 | 27,47 | 27,71 | 00:00:00 | | 2017-02-22 | 27,73 | 1.874.500 | 27,86 | 27,27 | 27,68 | 00:00:00 | | 2017-02-23 | 26,30 | 4.127.900 | 27,65 | 26,25 | 27,46 | 00:00:00 | | 2017-02-24 | 26,88 | 3.139.107 | 27,47 | 26,25 | 26,25 | 00:00:00 | | 2017-02-27 | 26,79 | 3.328.400 | 26,89 | 26,00 | 26,22 | 00:00:00 | | 2017-02-28 | 26,03 | 3.288.400 | 26,70 | 25,78 | 26,56 | 00:00:00 | | 2017-03-01 | 25,48 | 4.007.100 | 26,32 | 25,01 | 26,12 | 00:00:00 | | 2017-03-02 | 26,93 | 3.634.300 | 27,07 | 25,52 | 25,55 | 00:00:00 | | 2017-03-03 | 26,06 | 2.754.800 | 26,97 | 25,86 | 26,85 | 00:00:00 | | 2017-03-06 | 25,68 | 3.499.279 | 26,23 | 25,47 | 25,85 | 00:00:00 | | 2017-03-07 | 25,41 | 4.707.598 | 25,97 | 25,37 | 25,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
