|
 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 | | 2002-07-24 | 26,40 | 3.316.800 | 26,60 | 21,50 | 22,90 | 00:00:00 | | 2002-07-25 | 24,50 | 3.700.000 | 26,92 | 24,39 | 25,95 | 00:00:00 | | 2002-07-26 | 25,56 | 1.108.000 | 26,10 | 24,50 | 24,61 | 00:00:00 | | 2002-07-29 | 29,10 | 3.375.200 | 29,28 | 25,54 | 25,54 | 00:00:00 | | 2002-07-30 | 27,76 | 3.216.800 | 28,90 | 27,45 | 28,84 | 00:00:00 | | 2002-07-31 | 23,26 | 14.136.800 | 27,06 | 22,15 | 27,05 | 00:00:00 | | 2002-08-01 | 23,01 | 4.371.200 | 23,50 | 22,30 | 22,77 | 00:00:00 | | 2002-08-02 | 20,95 | 4.548.800 | 22,15 | 20,43 | 22,15 | 00:00:00 | | 2002-08-05 | 20,33 | 1.292.800 | 21,75 | 20,25 | 20,45 | 00:00:00 | | 2002-08-06 | 20,89 | 2.956.800 | 21,87 | 20,89 | 21,45 | 00:00:00 | | 2002-08-07 | 20,92 | 2.698.400 | 21,70 | 19,73 | 21,10 | 00:00:00 | | 2002-08-08 | 24,69 | 10.297.600 | 25,50 | 23,06 | 23,20 | 00:00:00 | | 2002-08-09 | 24,49 | 1.914.400 | 24,75 | 23,60 | 23,75 | 00:00:00 | | 2002-08-12 | 23,92 | 2.583.200 | 24,53 | 23,90 | 24,47 | 00:00:00 | | 2002-08-13 | 24,01 | 3.075.200 | 24,84 | 23,75 | 23,90 | 00:00:00 | | 2002-08-14 | 25,29 | 3.165.600 | 25,72 | 23,32 | 23,80 | 00:00:00 | | 2002-08-15 | 27,47 | 5.205.600 | 28,75 | 25,90 | 25,90 | 00:00:00 | | 2002-08-16 | 27,96 | 3.681.600 | 28,17 | 26,71 | 27,56 | 00:00:00 | | 2002-08-19 | 29,33 | 3.123.200 | 30,00 | 27,76 | 28,00 | 00:00:00 | | 2002-08-20 | 29,20 | 3.703.200 | 29,75 | 28,90 | 29,44 | 00:00:00 | | 2002-08-21 | 28,37 | 1.908.000 | 29,68 | 28,30 | 29,10 | 00:00:00 | | 2002-08-22 | 29,01 | 2.003.200 | 29,18 | 27,40 | 28,30 | 00:00:00 | | 2002-08-23 | 29,00 | 1.604.000 | 29,48 | 28,50 | 29,00 | 00:00:00 | | 2002-08-26 | 27,85 | 4.140.800 | 28,35 | 26,30 | 27,50 | 00:00:00 | | 2002-08-27 | 27,00 | 4.891.200 | 27,80 | 26,90 | 27,73 | 00:00:00 | | 2002-08-28 | 25,88 | 4.058.400 | 26,80 | 25,65 | 26,80 | 00:00:00 | | 2002-08-29 | 25,54 | 3.649.600 | 26,10 | 24,98 | 25,82 | 00:00:00 | | 2002-08-30 | 25,89 | 2.441.600 | 26,13 | 25,45 | 25,53 | 00:00:00 | | 2002-09-03 | 24,19 | 2.794.400 | 25,80 | 24,04 | 25,76 | 00:00:00 | | 2002-09-04 | 25,19 | 2.875.200 | 25,35 | 23,78 | 23,85 | 00:00:00 | | 2002-09-05 | 25,05 | 2.265.600 | 25,45 | 24,50 | 24,78 | 00:00:00 | | 2002-09-06 | 26,36 | 2.403.200 | 26,50 | 25,10 | 25,45 | 00:00:00 | | 2002-09-09 | 28,37 | 2.330.400 | 28,49 | 25,94 | 26,20 | 00:00:00 | | 2002-09-10 | 27,76 | 6.901.600 | 29,05 | 27,50 | 28,52 | 00:00:00 | | 2002-09-11 | 27,69 | 1.220.000 | 28,39 | 27,67 | 27,98 | 00:00:00 | | 2002-09-12 | 26,90 | 3.071.200 | 27,71 | 26,87 | 27,66 | 00:00:00 | | 2002-09-13 | 27,38 | 1.877.600 | 27,77 | 26,45 | 26,85 | 00:00:00 | | 2002-09-16 | 27,70 | 799.200 | 28,04 | 27,12 | 27,20 | 00:00:00 | | 2002-09-17 | 26,11 | 1.751.200 | 28,05 | 25,90 | 27,82 | 00:00:00 | | 2002-09-18 | 26,50 | 1.827.200 | 26,90 | 25,15 | 25,80 | 00:00:00 | | 2002-09-19 | 25,19 | 3.627.200 | 26,45 | 24,55 | 26,45 | 00:00:00 | | 2002-09-20 | 24,97 | 2.790.400 | 25,61 | 24,24 | 25,26 | 00:00:00 | | 2002-09-23 | 23,59 | 1.732.800 | 24,97 | 23,36 | 24,96 | 00:00:00 | | 2002-09-24 | 21,98 | 4.750.400 | 23,50 | 21,79 | 23,50 | 00:00:00 | | 2002-09-25 | 25,49 | 6.634.400 | 25,60 | 22,23 | 22,25 | 00:00:00 | | 2002-09-26 | 26,01 | 2.687.200 | 26,45 | 25,44 | 25,45 | 00:00:00 | | 2002-09-27 | 24,71 | 2.198.400 | 25,86 | 24,55 | 25,41 | 00:00:00 | | 2002-09-30 | 24,29 | 2.848.000 | 24,97 | 23,20 | 24,39 | 00:00:00 | | 2002-10-01 | 21,90 | 6.941.600 | 24,21 | 21,50 | 24,21 | 00:00:00 | | 2002-10-02 | 21,18 | 4.810.400 | 22,30 | 21,12 | 21,80 | 00:00:00 | | 2002-10-03 | 19,64 | 7.685.600 | 21,11 | 18,80 | 21,11 | 00:00:00 | | 2002-10-04 | 19,21 | 8.207.200 | 19,75 | 17,71 | 19,60 | 00:00:00 | | 2002-10-07 | 18,87 | 2.638.400 | 19,34 | 18,19 | 18,92 | 00:00:00 | | 2002-10-08 | 20,13 | 3.395.200 | 20,67 | 18,79 | 18,96 | 00:00:00 | | 2002-10-09 | 19,26 | 5.555.200 | 20,32 | 18,40 | 19,99 | 00:00:00 | | 2002-10-10 | 21,85 | 7.026.400 | 22,00 | 18,38 | 19,26 | 00:00:00 | | 2002-10-11 | 21,41 | 5.131.200 | 23,18 | 21,04 | 21,91 | 00:00:00 | | 2002-10-14 | 21,25 | 2.337.600 | 21,50 | 20,70 | 21,10 | 00:00:00 | | 2002-10-15 | 22,96 | 3.462.400 | 23,09 | 21,32 | 21,39 | 00:00:00 | | 2002-10-16 | 22,70 | 2.066.400 | 23,00 | 21,99 | 22,00 | 00:00:00 | | 2002-10-17 | 22,93 | 1.447.200 | 23,61 | 22,55 | 23,10 | 00:00:00 | | 2002-10-18 | 23,55 | 2.443.200 | 23,56 | 22,00 | 22,81 | 00:00:00 | | 2002-10-21 | 24,50 | 2.090.400 | 24,70 | 22,95 | 23,20 | 00:00:00 | | 2002-10-22 | 24,10 | 2.311.200 | 24,90 | 23,75 | 24,30 | 00:00:00 | | 2002-10-23 | 24,49 | 1.513.600 | 24,50 | 23,69 | 23,96 | 00:00:00 | | 2002-10-24 | 24,75 | 1.756.800 | 25,09 | 24,30 | 24,50 | 00:00:00 | | 2002-10-25 | 26,19 | 2.663.200 | 26,20 | 24,10 | 24,10 | 00:00:00 | | 2002-10-28 | 24,79 | 2.750.400 | 26,30 | 24,21 | 26,20 | 00:00:00 | | 2002-10-29 | 24,65 | 2.031.200 | 24,72 | 23,29 | 24,71 | 00:00:00 | | 2002-10-30 | 24,05 | 1.969.600 | 25,14 | 23,49 | 24,51 | 00:00:00 | | 2002-10-31 | 24,02 | 1.284.800 | 24,84 | 23,76 | 24,10 | 00:00:00 | | 2002-11-01 | 25,60 | 2.048.000 | 25,60 | 23,76 | 24,02 | 00:00:00 | | 2002-11-04 | 25,05 | 3.300.800 | 26,11 | 24,96 | 25,63 | 00:00:00 | | 2002-11-05 | 25,17 | 1.773.600 | 25,24 | 24,56 | 25,01 | 00:00:00 | | 2002-11-06 | 25,97 | 1.858.400 | 26,06 | 25,10 | 25,10 | 00:00:00 | | 2002-11-07 | 24,11 | 8.137.600 | 26,50 | 23,25 | 26,05 | 00:00:00 | | 2002-11-08 | 23,86 | 2.264.000 | 25,03 | 23,65 | 24,18 | 00:00:00 | | 2002-11-11 | 22,27 | 3.705.600 | 23,85 | 22,17 | 23,85 | 00:00:00 | | 2002-11-12 | 22,40 | 1.650.400 | 23,20 | 22,23 | 22,23 | 00:00:00 | | 2002-11-13 | 23,20 | 3.021.600 | 23,25 | 21,81 | 22,50 | 00:00:00 | | 2002-11-14 | 24,21 | 6.402.400 | 25,23 | 23,63 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
