|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 22,88 | 785.600 | 23,08 | 22,74 | 23,03 | 00:00:00 | | 2002-04-02 | 21,42 | 1.687.200 | 22,90 | 20,95 | 22,89 | 00:00:00 | | 2002-04-03 | 21,95 | 1.470.400 | 22,05 | 21,18 | 21,60 | 00:00:00 | | 2002-04-04 | 22,90 | 1.137.600 | 23,10 | 21,81 | 21,98 | 00:00:00 | | 2002-04-05 | 23,53 | 1.026.400 | 23,55 | 22,94 | 23,07 | 00:00:00 | | 2002-04-08 | 23,61 | 1.593.600 | 23,80 | 23,30 | 23,41 | 00:00:00 | | 2002-04-09 | 25,70 | 1.003.200 | 25,97 | 23,50 | 23,75 | 00:00:00 | | 2002-04-10 | 27,59 | 3.428.000 | 28,09 | 25,75 | 25,96 | 00:00:00 | | 2002-04-11 | 28,35 | 4.511.200 | 29,15 | 27,71 | 28,00 | 00:00:00 | | 2002-04-12 | 28,75 | 2.701.600 | 28,85 | 28,21 | 28,60 | 00:00:00 | | 2002-04-15 | 28,00 | 2.201.600 | 28,78 | 27,85 | 28,78 | 00:00:00 | | 2002-04-16 | 29,05 | 3.812.000 | 29,15 | 27,33 | 27,81 | 00:00:00 | | 2002-04-17 | 29,56 | 14.294.400 | 30,20 | 29,25 | 29,70 | 00:00:00 | | 2002-04-18 | 29,60 | 3.561.600 | 29,78 | 28,35 | 29,75 | 00:00:00 | | 2002-04-19 | 30,30 | 2.757.600 | 30,69 | 29,55 | 29,67 | 00:00:00 | | 2002-04-22 | 31,02 | 2.638.400 | 31,15 | 30,15 | 30,23 | 00:00:00 | | 2002-04-23 | 31,10 | 2.256.800 | 31,34 | 30,80 | 31,12 | 00:00:00 | | 2002-04-24 | 30,58 | 1.520.000 | 31,30 | 30,55 | 31,07 | 00:00:00 | | 2002-04-25 | 31,73 | 2.127.200 | 32,30 | 30,50 | 30,55 | 00:00:00 | | 2002-04-26 | 31,86 | 820.800 | 32,10 | 31,09 | 31,76 | 00:00:00 | | 2002-04-29 | 31,31 | 1.208.800 | 32,36 | 31,14 | 32,36 | 00:00:00 | | 2002-04-30 | 30,24 | 1.736.800 | 31,24 | 29,80 | 31,23 | 00:00:00 | | 2002-05-01 | 31,10 | 1.266.400 | 31,12 | 29,96 | 30,10 | 00:00:00 | | 2002-05-02 | 31,17 | 800.800 | 32,18 | 30,97 | 31,15 | 00:00:00 | | 2002-05-03 | 30,50 | 729.600 | 31,34 | 30,35 | 31,12 | 00:00:00 | | 2002-05-06 | 29,43 | 920.800 | 30,44 | 29,31 | 30,26 | 00:00:00 | | 2002-05-07 | 31,01 | 2.530.400 | 31,38 | 29,48 | 29,72 | 00:00:00 | | 2002-05-08 | 29,50 | 5.150.400 | 32,35 | 29,00 | 31,56 | 00:00:00 | | 2002-05-09 | 30,25 | 3.173.600 | 31,32 | 29,60 | 30,60 | 00:00:00 | | 2002-05-10 | 31,00 | 1.881.600 | 31,20 | 30,26 | 30,68 | 00:00:00 | | 2002-05-13 | 30,89 | 1.475.200 | 31,13 | 30,22 | 31,00 | 00:00:00 | | 2002-05-14 | 32,44 | 1.390.400 | 32,79 | 30,76 | 30,76 | 00:00:00 | | 2002-05-15 | 33,80 | 2.943.200 | 34,40 | 32,52 | 32,80 | 00:00:00 | | 2002-05-16 | 33,81 | 2.675.200 | 34,30 | 32,55 | 34,30 | 00:00:00 | | 2002-05-17 | 33,73 | 1.835.200 | 34,16 | 33,36 | 34,10 | 00:00:00 | | 2002-05-20 | 32,83 | 1.571.200 | 33,60 | 32,32 | 33,60 | 00:00:00 | | 2002-05-21 | 30,00 | 2.083.200 | 33,40 | 30,00 | 32,85 | 00:00:00 | | 2002-05-22 | 30,00 | 2.895.200 | 30,25 | 28,80 | 30,00 | 00:00:00 | | 2002-05-23 | 32,00 | 1.576.000 | 32,00 | 30,00 | 30,15 | 00:00:00 | | 2002-05-24 | 31,30 | 757.600 | 32,08 | 31,25 | 32,05 | 00:00:00 | | 2002-05-28 | 31,45 | 959.200 | 31,75 | 31,00 | 31,50 | 00:00:00 | | 2002-05-29 | 30,58 | 1.239.200 | 31,63 | 30,55 | 31,46 | 00:00:00 | | 2002-05-30 | 29,85 | 2.240.000 | 30,14 | 29,50 | 30,13 | 00:00:00 | | 2002-05-31 | 29,58 | 1.245.600 | 30,15 | 29,29 | 29,70 | 00:00:00 | | 2002-06-03 | 30,53 | 1.242.400 | 31,25 | 29,87 | 29,95 | 00:00:00 | | 2002-06-04 | 31,50 | 892.800 | 31,50 | 30,46 | 30,61 | 00:00:00 | | 2002-06-05 | 31,90 | 1.423.200 | 31,92 | 31,18 | 31,63 | 00:00:00 | | 2002-06-06 | 31,82 | 479.200 | 32,00 | 31,35 | 31,50 | 00:00:00 | | 2002-06-07 | 31,45 | 751.200 | 31,69 | 31,18 | 31,69 | 00:00:00 | | 2002-06-10 | 33,10 | 1.542.400 | 33,20 | 31,15 | 31,31 | 00:00:00 | | 2002-06-11 | 34,01 | 2.635.200 | 34,19 | 33,10 | 33,22 | 00:00:00 | | 2002-06-12 | 34,85 | 1.676.000 | 34,97 | 33,80 | 34,06 | 00:00:00 | | 2002-06-13 | 34,01 | 1.786.400 | 34,78 | 33,56 | 34,78 | 00:00:00 | | 2002-06-14 | 34,33 | 2.048.000 | 34,85 | 32,89 | 33,48 | 00:00:00 | | 2002-06-17 | 36,35 | 1.833.600 | 36,35 | 34,43 | 34,90 | 00:00:00 | | 2002-06-18 | 36,76 | 2.637.600 | 37,00 | 35,80 | 36,15 | 00:00:00 | | 2002-06-19 | 36,34 | 3.777.600 | 37,23 | 36,15 | 36,98 | 00:00:00 | | 2002-06-20 | 35,17 | 3.566.400 | 36,30 | 34,50 | 36,16 | 00:00:00 | | 2002-06-21 | 35,27 | 633.600 | 35,45 | 34,75 | 35,44 | 00:00:00 | | 2002-06-24 | 35,25 | 1.523.200 | 36,00 | 34,70 | 35,08 | 00:00:00 | | 2002-06-25 | 32,90 | 1.780.000 | 35,51 | 32,59 | 35,18 | 00:00:00 | | 2002-06-26 | 32,95 | 1.660.800 | 33,80 | 32,20 | 32,49 | 00:00:00 | | 2002-06-27 | 33,75 | 1.853.600 | 34,29 | 33,02 | 33,60 | 00:00:00 | | 2002-06-28 | 34,72 | 1.292.000 | 34,97 | 33,30 | 34,20 | 00:00:00 | | 2002-07-01 | 32,66 | 1.680.000 | 35,06 | 32,50 | 34,97 | 00:00:00 | | 2002-07-02 | 32,12 | 1.883.200 | 32,70 | 31,75 | 32,39 | 00:00:00 | | 2002-07-03 | 32,83 | 1.431.200 | 33,00 | 31,81 | 32,07 | 00:00:00 | | 2002-07-05 | 33,28 | 414.400 | 33,81 | 32,51 | 33,00 | 00:00:00 | | 2002-07-08 | 34,51 | 1.516.800 | 34,90 | 33,24 | 33,42 | 00:00:00 | | 2002-07-09 | 34,41 | 2.198.400 | 35,50 | 34,10 | 34,49 | 00:00:00 | | 2002-07-10 | 32,59 | 1.755.200 | 34,60 | 32,40 | 34,31 | 00:00:00 | | 2002-07-11 | 30,82 | 2.478.400 | 32,33 | 30,00 | 32,26 | 00:00:00 | | 2002-07-12 | 30,84 | 2.236.000 | 31,73 | 30,30 | 30,84 | 00:00:00 | | 2002-07-15 | 27,75 | 5.173.600 | 30,61 | 26,80 | 30,60 | 00:00:00 | | 2002-07-16 | 26,40 | 2.189.600 | 27,87 | 26,06 | 27,66 | 00:00:00 | | 2002-07-17 | 25,40 | 1.939.200 | 27,74 | 24,71 | 26,62 | 00:00:00 | | 2002-07-18 | 25,20 | 1.762.400 | 26,29 | 24,77 | 25,24 | 00:00:00 | | 2002-07-19 | 23,60 | 2.112.000 | 24,80 | 22,75 | 24,75 | 00:00:00 | | 2002-07-22 | 22,65 | 2.448.000 | 24,05 | 21,60 | 23,85 | 00:00:00 | | 2002-07-23 | 22,75 | 4.426.400 | 23,70 | 22,50 | 22,75 | 00:00:00 | | 2002-07-24 | 26,40 | 3.316.800 | 26,60 | 21,50 | 22,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
