|
 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 | | 2017-10-23 | 24,70 | 2.751.787 | 25,15 | 24,55 | 24,58 | 00:00:00 | | 2017-10-24 | 24,83 | 2.262.053 | 25,13 | 24,50 | 24,78 | 00:00:00 | | 2017-10-25 | 24,89 | 2.267.262 | 25,06 | 24,28 | 24,83 | 00:00:00 | | 2017-10-26 | 25,02 | 1.396.351 | 25,15 | 24,60 | 24,84 | 00:00:00 | | 2017-10-27 | 25,14 | 2.649.010 | 25,15 | 24,12 | 24,88 | 00:00:00 | | 2017-10-30 | 24,55 | 1.849.255 | 25,13 | 24,26 | 25,13 | 00:00:00 | | 2017-10-31 | 24,52 | 1.692.898 | 24,99 | 24,45 | 24,62 | 00:00:00 | | 2017-11-01 | 24,94 | 2.032.156 | 24,98 | 24,33 | 24,45 | 00:00:00 | | 2017-11-02 | 24,85 | 2.270.069 | 25,32 | 24,75 | 25,18 | 00:00:00 | | 2017-11-03 | 24,72 | 1.658.072 | 25,02 | 24,53 | 24,88 | 00:00:00 | | 2017-11-06 | 24,98 | 2.170.106 | 25,22 | 24,74 | 24,77 | 00:00:00 | | 2017-11-07 | 24,32 | 1.858.209 | 24,99 | 24,14 | 24,89 | 00:00:00 | | 2017-11-08 | 24,19 | 1.592.255 | 24,44 | 23,83 | 24,20 | 00:00:00 | | 2017-11-09 | 24,97 | 2.456.501 | 25,20 | 23,91 | 23,91 | 00:00:00 | | 2017-11-10 | 25,40 | 2.252.815 | 25,75 | 24,93 | 24,98 | 00:00:00 | | 2017-11-13 | 24,95 | 1.863.032 | 25,44 | 24,63 | 25,33 | 00:00:00 | | 2017-11-14 | 25,10 | 2.242.440 | 25,30 | 24,58 | 24,79 | 00:00:00 | | 2017-11-15 | 25,68 | 2.707.687 | 26,06 | 25,01 | 25,31 | 00:00:00 | | 2017-11-16 | 26,45 | 3.483.388 | 26,78 | 25,45 | 25,91 | 00:00:00 | | 2017-11-17 | 27,90 | 9.652.342 | 28,05 | 26,82 | 27,55 | 00:00:00 | | 2017-11-20 | 28,27 | 10.888.747 | 28,35 | 27,44 | 28,12 | 00:00:00 | | 2017-11-21 | 29,32 | 11.475.039 | 30,05 | 28,45 | 28,84 | 00:00:00 | | 2017-11-22 | 29,80 | 3.986.806 | 30,06 | 28,69 | 29,38 | 00:00:00 | | 2017-11-24 | 30,16 | 1.979.537 | 30,51 | 29,82 | 29,95 | 00:00:00 | | 2017-11-27 | 30,60 | 3.375.506 | 31,19 | 30,05 | 30,43 | 00:00:00 | | 2017-11-28 | 31,57 | 2.510.149 | 31,65 | 30,33 | 30,55 | 00:00:00 | | 2017-11-29 | 32,09 | 4.230.965 | 32,73 | 31,58 | 31,60 | 00:00:00 | | 2017-11-30 | 31,12 | 4.807.393 | 33,21 | 31,01 | 32,10 | 00:00:00 | | 2017-12-01 | 31,32 | 4.579.265 | 31,83 | 30,84 | 31,19 | 00:00:00 | | 2017-12-04 | 32,13 | 4.303.266 | 32,90 | 31,57 | 31,57 | 00:00:00 | | 2017-12-05 | 32,31 | 2.575.110 | 32,54 | 31,68 | 32,23 | 00:00:00 | | 2017-12-06 | 32,64 | 3.428.619 | 33,10 | 32,20 | 32,68 | 00:00:00 | | 2017-12-07 | 32,53 | 2.694.066 | 33,20 | 32,28 | 32,65 | 00:00:00 | | 2017-12-08 | 33,09 | 2.025.185 | 33,16 | 32,47 | 32,68 | 00:00:00 | | 2017-12-11 | 32,27 | 3.708.994 | 33,33 | 32,14 | 33,12 | 00:00:00 | | 2017-12-12 | 32,38 | 5.499.417 | 34,00 | 32,28 | 32,78 | 00:00:00 | | 2017-12-13 | 32,70 | 2.362.315 | 32,99 | 32,38 | 32,44 | 00:00:00 | | 2017-12-14 | 32,31 | 2.715.459 | 33,10 | 32,02 | 32,80 | 00:00:00 | | 2017-12-15 | 32,78 | 4.128.993 | 33,20 | 32,11 | 32,47 | 00:00:00 | | 2017-12-18 | 34,50 | 2.986.958 | 34,68 | 33,12 | 33,12 | 00:00:00 | | 2017-12-19 | 34,58 | 2.740.574 | 34,87 | 33,50 | 34,50 | 00:00:00 | | 2017-12-20 | 34,91 | 1.761.173 | 34,98 | 34,14 | 34,58 | 00:00:00 | | 2017-12-21 | 35,00 | 2.742.704 | 35,30 | 34,65 | 35,07 | 00:00:00 | | 2017-12-22 | 34,72 | 2.475.950 | 34,93 | 34,36 | 34,93 | 00:00:00 | | 2017-12-26 | 35,63 | 2.817.966 | 35,86 | 34,70 | 34,72 | 00:00:00 | | 2017-12-27 | 35,30 | 872.797 | 35,72 | 35,18 | 35,61 | 00:00:00 | | 2017-12-28 | 35,26 | 978.860 | 35,37 | 34,88 | 35,30 | 00:00:00 | | 2017-12-29 | 35,06 | 1.150.433 | 35,58 | 35,04 | 35,26 | 00:00:00 | | 2018-01-02 | 35,84 | 2.572.482 | 35,99 | 35,01 | 35,06 | 00:00:00 | | 2018-01-03 | 35,63 | 2.656.880 | 36,10 | 35,03 | 36,07 | 00:00:00 | | 2018-01-04 | 34,35 | 4.570.381 | 35,88 | 33,65 | 35,63 | 00:00:00 | | 2018-01-05 | 34,26 | 3.249.313 | 34,52 | 33,80 | 34,32 | 00:00:00 | | 2018-01-08 | 33,74 | 2.726.313 | 34,85 | 33,64 | 34,51 | 00:00:00 | | 2018-01-09 | 32,37 | 5.915.909 | 32,68 | 31,60 | 32,01 | 00:00:00 | | 2018-01-10 | 32,94 | 2.726.505 | 33,10 | 32,15 | 32,20 | 00:00:00 | | 2018-01-11 | 34,24 | 2.665.702 | 34,34 | 32,94 | 33,01 | 00:00:00 | | 2018-01-12 | 34,64 | 2.149.986 | 35,23 | 34,00 | 34,44 | 00:00:00 | | 2018-01-16 | 33,31 | 2.399.078 | 34,84 | 33,19 | 34,66 | 00:00:00 | | 2018-01-17 | 33,77 | 1.531.198 | 34,17 | 33,14 | 33,22 | 00:00:00 | | 2018-01-18 | 33,84 | 1.224.651 | 34,15 | 33,53 | 33,74 | 00:00:00 | | 2018-01-19 | 34,82 | 2.583.154 | 34,94 | 33,71 | 33,78 | 00:00:00 | | 2018-01-22 | 35,11 | 1.605.208 | 35,16 | 34,66 | 34,96 | 00:00:00 | | 2018-01-23 | 35,31 | 1.460.833 | 35,35 | 34,53 | 35,18 | 00:00:00 | | 2018-01-24 | 34,57 | 1.755.251 | 35,68 | 34,24 | 35,43 | 00:00:00 | | 2018-01-25 | 34,09 | 1.683.852 | 35,64 | 33,86 | 34,72 | 00:00:00 | | 2018-01-26 | 34,99 | 2.121.328 | 35,26 | 33,66 | 34,22 | 00:00:00 | | 2018-01-29 | 35,28 | 1.882.464 | 35,71 | 34,83 | 34,83 | 00:00:00 | | 2018-01-30 | 34,42 | 3.429.538 | 35,26 | 34,14 | 35,06 | 00:00:00 | | 2018-01-31 | 34,11 | 2.370.822 | 34,70 | 33,50 | 34,51 | 00:00:00 | | 2018-02-01 | 33,68 | 1.903.562 | 34,29 | 33,29 | 33,89 | 00:00:00 | | 2018-02-02 | 32,62 | 2.334.758 | 33,60 | 32,33 | 33,51 | 00:00:00 | | 2018-02-05 | 32,09 | 2.704.885 | 33,42 | 32,02 | 32,51 | 00:00:00 | | 2018-02-06 | 33,08 | 4.244.490 | 33,50 | 31,20 | 31,60 | 00:00:00 | | 2018-02-07 | 33,94 | 2.073.580 | 34,13 | 32,63 | 32,89 | 00:00:00 | | 2018-02-08 | 32,36 | 2.368.081 | 34,53 | 32,35 | 34,18 | 00:00:00 | | 2018-02-09 | 34,23 | 5.069.349 | 35,66 | 32,93 | 32,97 | 00:00:00 | | 2018-02-12 | 33,70 | 2.460.700 | 34,80 | 32,90 | 34,51 | 00:00:00 | | 2018-02-13 | 34,14 | 1.472.639 | 34,34 | 33,43 | 33,64 | 00:00:00 | | 2018-02-14 | 35,90 | 2.791.104 | 36,01 | 33,81 | 33,91 | 00:00:00 | | 2018-02-15 | 36,07 | 1.726.548 | 36,39 | 34,84 | 36,00 | 00:00:00 | | 2018-02-16 | 35,38 | 1.332.182 | 36,49 | 35,25 | 35,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
