XNAS
Datos históricos de Urban Outfitters, Inc.
Urban Outfitters, Inc. · URBN
$82.18
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 18:18:43 UTC
- Variación en el periodo
- +20.25%
- Máximo
- US$85.43
- 27 de agosto de 2026
- Mínimo
- US$59.54
- 19 de noviembre de 2025
- Volumen medio diario
- 1.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 80.66 | 82.54 | 80.26 | 82.18 | +1.51% | 808,665.984 |
| 8 oct 2026 | 79.70 | 81.37 | 79.18 | 80.96 | +1.52% | 718,256.014 |
| 7 oct 2026 | 78.77 | 80.27 | 77.99 | 79.75 | −0.62% | 950,834.008 |
| 6 oct 2026 | 81.52 | 81.63 | 79.57 | 80.25 | −1.65% | 1.68 M |
| 5 oct 2026 | 81.02 | 82.34 | 79.79 | 81.60 | +0.99% | 1.26 M |
| 2 oct 2026 | 79.95 | 80.92 | 78.77 | 80.80 | +2.58% | 1.07 M |
| 1 oct 2026 | 77.00 | 80.15 | 76.08 | 78.77 | +3.13% | 1.34 M |
| 30 sep 2026 | 76.01 | 76.89 | 75.36 | 76.38 | +0.98% | 1.2 M |
| 29 sep 2026 | 76.00 | 76.22 | 74.79 | 75.64 | +0.27% | 940,295.016 |
| 28 sep 2026 | 74.44 | 76.66 | 74.22 | 75.44 | +0.12% | 916,201.16 |
| 25 sep 2026 | 75.00 | 76.29 | 74.10 | 75.35 | +0.76% | 994,172.222 |
| 24 sep 2026 | 74.77 | 76.01 | 73.97 | 74.78 | −0.05% | 769,430.955 |
| 23 sep 2026 | 75.02 | 75.22 | 73.62 | 74.82 | −0.27% | 957,422.962 |
| 22 sep 2026 | 75.23 | 77.27 | 75.01 | 75.02 | +1.09% | 851,949.606 |
| 21 sep 2026 | 75.05 | 75.67 | 74.17 | 74.21 | −1.07% | 750,054.822 |
| 18 sep 2026 | 75.52 | 76.34 | 74.94 | 75.01 | −1.09% | 2.17 M |
| 17 sep 2026 | 78.14 | 78.14 | 75.77 | 75.84 | −1.61% | 835,826.56 |
| 16 sep 2026 | 76.26 | 78.27 | 76.26 | 77.08 | +1.54% | 1.11 M |
| 15 sep 2026 | 77.28 | 77.77 | 75.17 | 75.91 | −1.43% | 810,155.526 |
| 14 sep 2026 | 77.43 | 78.07 | 76.20 | 77.01 | −2.00% | 998,566.202 |
| 11 sep 2026 | 77.31 | 79.65 | 76.90 | 78.58 | +3.94% | 919,336.773 |
| 10 sep 2026 | 76.57 | 76.57 | 74.18 | 75.60 | −2.55% | 1.38 M |
| 9 sep 2026 | 78.25 | 79.41 | 77.42 | 77.58 | −2.33% | 676,652.431 |
| 8 sep 2026 | 81.22 | 82.74 | 79.08 | 79.43 | −1.90% | 1.24 M |
| 4 sep 2026 | 79.55 | 81.37 | 79.51 | 80.97 | +0.48% | 681,381.34 |
| 3 sep 2026 | 79.93 | 81.37 | 78.41 | 80.58 | +2.32% | 845,728.584 |
| 2 sep 2026 | 78.84 | 79.59 | 77.82 | 78.75 | −0.68% | 947,182.68 |
| 1 sep 2026 | 79.12 | 80.50 | 76.87 | 79.29 | −1.74% | 1.64 M |
| 31 ago 2026 | 80.44 | 81.33 | 79.11 | 80.69 | −0.49% | 1.23 M |
| 28 ago 2026 | 79.42 | 81.99 | 78.99 | 81.09 | +2.92% | 1.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.