|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-05 | 40,10 | 1.781.154 | 40,46 | 39,57 | 39,77 | 00:00:00 | | 2018-10-08 | 39,56 | 1.499.369 | 40,00 | 38,79 | 39,81 | 00:00:00 | | 2018-10-09 | 39,88 | 1.782.850 | 40,68 | 39,53 | 39,55 | 00:00:00 | | 2018-10-10 | 38,95 | 1.863.135 | 40,17 | 38,88 | 39,75 | 00:00:00 | | 2018-10-11 | 38,07 | 2.651.207 | 39,51 | 37,75 | 38,26 | 00:00:00 | | 2018-10-12 | 38,59 | 1.916.560 | 39,50 | 38,11 | 38,91 | 00:00:00 | | 2018-10-15 | 38,22 | 2.237.283 | 39,05 | 37,70 | 38,46 | 00:00:00 | | 2018-10-16 | 37,83 | 2.495.843 | 38,50 | 37,39 | 38,40 | 00:00:00 | | 2018-10-17 | 37,88 | 1.905.786 | 38,00 | 37,03 | 37,83 | 00:00:00 | | 2018-10-18 | 36,87 | 2.291.514 | 38,00 | 36,66 | 37,71 | 00:00:00 | | 2018-10-19 | 36,14 | 4.002.229 | 37,10 | 35,79 | 37,09 | 00:00:00 | | 2018-10-22 | 37,45 | 1.690.684 | 37,74 | 36,24 | 36,47 | 00:00:00 | | 2018-10-23 | 37,49 | 1.761.240 | 37,70 | 35,91 | 37,09 | 00:00:00 | | 2018-10-24 | 37,50 | 2.685.121 | 38,27 | 37,10 | 37,43 | 00:00:00 | | 2018-10-25 | 37,77 | 1.852.751 | 38,45 | 37,28 | 37,65 | 00:00:00 | | 2018-10-26 | 38,60 | 2.957.544 | 38,69 | 36,72 | 37,39 | 00:00:00 | | 2018-10-29 | 38,95 | 2.856.591 | 39,97 | 38,50 | 39,04 | 00:00:00 | | 2018-10-30 | 40,30 | 2.229.093 | 40,54 | 38,61 | 38,88 | 00:00:00 | | 2018-10-31 | 39,46 | 2.935.992 | 41,01 | 39,08 | 40,57 | 00:00:00 | | 2018-11-01 | 40,07 | 2.494.886 | 40,26 | 38,52 | 39,40 | 00:00:00 | | 2018-11-02 | 39,93 | 1.724.932 | 40,97 | 39,32 | 40,44 | 00:00:00 | | 2018-11-05 | 40,29 | 1.826.333 | 40,51 | 39,40 | 39,90 | 00:00:00 | | 2018-11-06 | 40,35 | 1.345.872 | 40,58 | 39,65 | 40,18 | 00:00:00 | | 2018-11-07 | 40,68 | 1.580.244 | 40,87 | 38,88 | 40,36 | 00:00:00 | | 2018-11-08 | 41,40 | 805.657 | 41,77 | 40,50 | 40,85 | 00:00:00 | | 2018-11-09 | 40,44 | 2.111.280 | 41,52 | 40,16 | 41,06 | 00:00:00 | | 2018-11-12 | 39,87 | 1.803.231 | 40,98 | 39,51 | 40,38 | 00:00:00 | | 2018-11-13 | 39,27 | 1.672.494 | 40,10 | 38,94 | 39,93 | 00:00:00 | | 2018-11-14 | 39,31 | 511.465 | 40,05 | 38,82 | 39,60 | 00:00:00 | | 2018-11-15 | 37,98 | 3.215.778 | 38,66 | 36,76 | 37,74 | 00:00:00 | | 2018-11-16 | 37,04 | 3.878.801 | 37,83 | 36,46 | 37,42 | 00:00:00 | | 2018-11-19 | 35,61 | 5.800.337 | 37,16 | 34,85 | 37,09 | 00:00:00 | | 2018-11-20 | 36,58 | 6.678.756 | 37,80 | 33,59 | 35,45 | 00:00:00 | | 2018-11-21 | 37,40 | 2.467.981 | 37,66 | 36,87 | 37,20 | 00:00:00 | | 2018-11-23 | 36,16 | 1.428.822 | 37,35 | 36,12 | 37,32 | 00:00:00 | | 2018-11-26 | 36,90 | 2.273.817 | 37,07 | 35,95 | 36,61 | 00:00:00 | | 2018-11-27 | 37,15 | 1.850.397 | 37,42 | 36,57 | 36,89 | 00:00:00 | | 2018-11-28 | 37,97 | 1.260.038 | 38,01 | 36,68 | 37,10 | 00:00:00 | | 2018-11-29 | 37,08 | 2.173.663 | 38,58 | 36,77 | 38,17 | 00:00:00 | | 2018-11-30 | 38,09 | 2.424.734 | 38,26 | 36,96 | 36,96 | 00:00:00 | | 2018-12-03 | 39,31 | 2.804.922 | 39,54 | 38,15 | 38,63 | 00:00:00 | | 2018-12-04 | 37,50 | 2.460.853 | 39,46 | 37,40 | 39,31 | 00:00:00 | | 2018-12-05 | 39,31 | 0 | 39,31 | 39,31 | 39,31 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
