|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-03-07 | 25,41 | 4.707.598 | 25,97 | 25,37 | 25,59 | 00:00:00 | | 2017-03-08 | 24,75 | 14.811.400 | 24,85 | 22,87 | 23,39 | 00:00:00 | | 2017-03-09 | 24,72 | 4.478.100 | 25,07 | 24,55 | 24,79 | 00:00:00 | | 2017-03-10 | 25,17 | 2.712.600 | 25,26 | 24,60 | 24,79 | 00:00:00 | | 2017-03-13 | 24,21 | 4.574.400 | 25,20 | 24,15 | 25,07 | 00:00:00 | | 2017-03-14 | 23,86 | 3.755.124 | 24,30 | 23,63 | 23,96 | 00:00:00 | | 2017-03-15 | 24,09 | 3.466.861 | 24,16 | 23,44 | 23,97 | 00:00:00 | | 2017-03-16 | 23,97 | 2.794.400 | 24,26 | 23,71 | 24,07 | 00:00:00 | | 2017-03-17 | 23,61 | 19.651.600 | 24,17 | 23,38 | 24,12 | 00:00:00 | | 2017-03-20 | 23,18 | 3.759.700 | 23,77 | 22,96 | 23,75 | 00:00:00 | | 2017-03-21 | 22,58 | 3.996.165 | 23,26 | 22,16 | 23,26 | 00:00:00 | | 2017-03-22 | 22,71 | 3.240.114 | 22,85 | 22,06 | 22,82 | 00:00:00 | | 2017-03-23 | 23,00 | 2.592.600 | 23,21 | 22,70 | 22,80 | 00:00:00 | | 2017-03-24 | 22,94 | 2.438.100 | 22,97 | 22,64 | 22,97 | 00:00:00 | | 2017-03-27 | 23,21 | 2.979.100 | 23,45 | 22,53 | 22,68 | 00:00:00 | | 2017-03-28 | 23,35 | 2.691.800 | 23,39 | 22,68 | 23,21 | 00:00:00 | | 2017-03-29 | 24,41 | 3.514.100 | 24,53 | 23,22 | 23,41 | 00:00:00 | | 2017-03-30 | 24,46 | 4.427.000 | 24,65 | 24,11 | 24,15 | 00:00:00 | | 2017-03-31 | 23,76 | 5.421.852 | 24,56 | 23,53 | 24,40 | 00:00:00 | | 2017-04-03 | 23,20 | 5.162.958 | 23,93 | 22,87 | 23,77 | 00:00:00 | | 2017-04-04 | 22,49 | 8.262.067 | 22,78 | 21,96 | 22,04 | 00:00:00 | | 2017-04-05 | 22,01 | 4.306.400 | 22,98 | 21,83 | 22,62 | 00:00:00 | | 2017-04-06 | 22,31 | 2.357.800 | 22,84 | 22,16 | 22,24 | 00:00:00 | | 2017-04-07 | 22,33 | 1.906.300 | 22,50 | 22,14 | 22,22 | 00:00:00 | | 2017-04-10 | 22,39 | 2.623.600 | 22,92 | 22,23 | 22,44 | 00:00:00 | | 2017-04-11 | 22,82 | 2.433.000 | 22,83 | 22,25 | 22,41 | 00:00:00 | | 2017-04-12 | 22,85 | 2.281.787 | 23,03 | 22,60 | 22,79 | 00:00:00 | | 2017-04-13 | 22,42 | 2.454.002 | 22,99 | 22,38 | 22,86 | 00:00:00 | | 2017-04-17 | 22,72 | 2.667.400 | 22,89 | 22,40 | 22,48 | 00:00:00 | | 2017-04-18 | 22,79 | 1.735.400 | 22,88 | 22,42 | 22,66 | 00:00:00 | | 2017-04-19 | 23,13 | 1.620.525 | 23,45 | 22,85 | 22,85 | 00:00:00 | | 2017-04-20 | 23,49 | 2.530.314 | 23,78 | 23,28 | 23,29 | 00:00:00 | | 2017-04-21 | 23,24 | 1.908.375 | 23,57 | 22,99 | 23,56 | 00:00:00 | | 2017-04-24 | 23,44 | 2.197.396 | 23,62 | 23,02 | 23,61 | 00:00:00 | | 2017-04-25 | 23,31 | 1.383.070 | 23,60 | 23,03 | 23,55 | 00:00:00 | | 2017-04-26 | 23,70 | 2.025.523 | 23,87 | 23,28 | 23,38 | 00:00:00 | | 2017-04-27 | 23,15 | 1.742.700 | 23,93 | 23,09 | 23,72 | 00:00:00 | | 2017-04-28 | 22,88 | 1.768.200 | 23,26 | 22,75 | 23,23 | 00:00:00 | | 2017-05-01 | 22,82 | 2.171.612 | 22,98 | 22,58 | 22,97 | 00:00:00 | | 2017-05-02 | 23,28 | 2.016.523 | 23,39 | 22,73 | 22,90 | 00:00:00 | | 2017-05-03 | 23,45 | 1.575.492 | 23,62 | 23,15 | 23,22 | 00:00:00 | | 2017-05-04 | 23,04 | 1.395.400 | 23,50 | 22,74 | 23,43 | 00:00:00 | | 2017-05-05 | 23,59 | 1.727.500 | 23,69 | 23,03 | 23,10 | 00:00:00 | | 2017-05-08 | 23,27 | 1.147.186 | 23,77 | 23,27 | 23,50 | 00:00:00 | | 2017-05-09 | 23,24 | 1.853.238 | 23,34 | 22,64 | 22,94 | 00:00:00 | | 2017-05-10 | 23,69 | 2.882.205 | 23,99 | 23,21 | 23,21 | 00:00:00 | | 2017-05-11 | 23,01 | 3.975.200 | 23,43 | 22,29 | 23,38 | 00:00:00 | | 2017-05-12 | 21,61 | 3.581.600 | 22,96 | 21,56 | 22,96 | 00:00:00 | | 2017-05-15 | 20,95 | 5.930.914 | 21,90 | 20,84 | 21,60 | 00:00:00 | | 2017-05-16 | 20,46 | 8.197.167 | 20,99 | 20,24 | 20,63 | 00:00:00 | | 2017-05-17 | 19,60 | 9.982.095 | 20,49 | 19,58 | 19,90 | 00:00:00 | | 2017-05-18 | 19,40 | 4.693.729 | 19,97 | 19,21 | 19,64 | 00:00:00 | | 2017-05-19 | 19,45 | 4.086.401 | 19,52 | 18,76 | 19,42 | 00:00:00 | | 2017-05-22 | 19,14 | 3.085.336 | 19,55 | 19,00 | 19,43 | 00:00:00 | | 2017-05-23 | 18,81 | 2.816.636 | 19,22 | 18,75 | 19,22 | 00:00:00 | | 2017-05-24 | 18,80 | 3.272.293 | 19,16 | 18,55 | 18,78 | 00:00:00 | | 2017-05-25 | 18,82 | 3.145.480 | 19,16 | 18,71 | 19,03 | 00:00:00 | | 2017-05-26 | 19,07 | 2.101.858 | 19,15 | 18,69 | 18,80 | 00:00:00 | | 2017-05-30 | 19,01 | 1.959.525 | 19,24 | 18,92 | 19,03 | 00:00:00 | | 2017-05-31 | 18,87 | 2.201.344 | 19,09 | 18,57 | 19,08 | 00:00:00 | | 2017-06-01 | 19,59 | 3.164.266 | 19,77 | 18,72 | 18,98 | 00:00:00 | | 2017-06-02 | 18,93 | 3.276.171 | 19,58 | 18,85 | 19,45 | 00:00:00 | | 2017-06-05 | 18,60 | 3.633.760 | 18,97 | 18,44 | 18,97 | 00:00:00 | | 2017-06-06 | 18,19 | 2.483.709 | 18,57 | 18,05 | 18,55 | 00:00:00 | | 2017-06-07 | 18,23 | 4.339.681 | 18,51 | 17,82 | 18,31 | 00:00:00 | | 2017-06-08 | 16,35 | 13.494.472 | 16,98 | 16,19 | 16,55 | 00:00:00 | | 2017-06-09 | 17,62 | 9.581.037 | 17,98 | 16,34 | 16,34 | 00:00:00 | | 2017-06-12 | 18,17 | 7.266.726 | 18,50 | 17,47 | 17,53 | 00:00:00 | | 2017-06-13 | 17,96 | 3.604.749 | 18,31 | 17,62 | 18,22 | 00:00:00 | | 2017-06-14 | 18,24 | 4.817.667 | 18,36 | 17,55 | 17,89 | 00:00:00 | | 2017-06-15 | 18,18 | 4.068.775 | 18,38 | 17,95 | 18,10 | 00:00:00 | | 2017-06-16 | 18,09 | 4.449.163 | 18,30 | 17,73 | 18,26 | 00:00:00 | | 2017-06-19 | 18,14 | 2.578.396 | 18,23 | 17,61 | 18,17 | 00:00:00 | | 2017-06-20 | 17,60 | 2.956.252 | 18,14 | 17,46 | 18,10 | 00:00:00 | | 2017-06-21 | 17,27 | 2.911.653 | 17,75 | 17,23 | 17,57 | 00:00:00 | | 2017-06-22 | 17,47 | 2.382.624 | 17,70 | 17,13 | 17,28 | 00:00:00 | | 2017-06-23 | 17,76 | 4.060.804 | 17,80 | 17,16 | 17,41 | 00:00:00 | | 2017-06-26 | 18,06 | 2.214.207 | 18,21 | 17,67 | 17,83 | 00:00:00 | | 2017-06-27 | 18,18 | 2.566.723 | 18,44 | 18,00 | 18,03 | 00:00:00 | | 2017-06-28 | 18,19 | 1.781.667 | 18,50 | 18,13 | 18,31 | 00:00:00 | | 2017-06-29 | 18,44 | 1.817.165 | 18,67 | 18,18 | 18,21 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
