Italia markets close in 7 hours 5 minutes

Urban Outfitters, Inc. (URBN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,02-0,05 (-0,13%)
Alla chiusura: 04:00PM EDT
36,62 -0,40 (-1,08%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202437,4037,6136,8137,0237,021.104.400
17 apr 202436,6637,3336,3237,0737,072.511.900
16 apr 202438,0038,1537,3038,0238,021.852.900
15 apr 202439,0939,6137,9938,2138,212.049.900
12 apr 202439,1439,7038,6138,7738,772.369.900
11 apr 202438,4239,5838,1539,3539,351.554.900
10 apr 202438,3939,0238,1238,4038,401.146.900
09 apr 202439,9539,9938,5539,1039,101.873.400
08 apr 202439,8340,2339,6139,7139,711.885.500
05 apr 202440,4840,7239,4339,7539,751.887.900
04 apr 202442,5742,5840,1840,5840,581.519.500
03 apr 202442,8543,1341,7941,9141,911.832.400
02 apr 202444,0644,3142,3743,0343,031.370.600
01 apr 202443,4445,5543,3144,8844,881.995.800
28 mar 202442,9643,4942,7343,4243,42855.400
27 mar 202442,9143,4542,7442,7842,781.433.300
26 mar 202442,1042,6041,7642,5242,521.225.800
25 mar 202443,1243,2241,9842,1042,101.150.000
22 mar 202443,9744,2042,9643,3143,311.499.300
21 mar 202444,0045,6943,9044,6644,661.542.100
20 mar 202443,1743,7943,1443,7343,731.413.000
19 mar 202442,8143,7442,3143,5243,521.539.200
18 mar 202442,9343,6642,6942,8042,801.724.500
15 mar 202442,5443,3442,4442,9342,932.183.900
14 mar 202441,8642,9941,8642,4042,401.219.600
13 mar 202440,4742,1840,4741,9241,921.289.700
12 mar 202440,7441,3540,2640,6440,641.404.300
11 mar 202441,2041,3640,2140,7640,761.193.900
08 mar 202442,2342,2340,9741,4941,491.336.200
07 mar 202442,2942,5641,6541,9441,94976.500
06 mar 202443,0843,2541,5642,0642,061.528.600
05 mar 202442,9843,9042,5943,6443,642.332.300
04 mar 202441,9644,0341,9643,1143,112.265.700
01 mar 202441,6143,0041,3042,2242,222.276.400
29 feb 202441,7243,1841,4441,5541,553.588.400
28 feb 202441,8944,0339,5741,1541,158.640.800
27 feb 202446,5347,2946,1747,1847,184.146.100
26 feb 202444,9246,1844,9145,9345,931.838.200
23 feb 202444,4445,1544,3544,8044,801.738.300
22 feb 202443,4944,2243,3344,1244,121.224.300
21 feb 202443,0143,9642,9843,5343,532.257.700
20 feb 202442,3543,1842,2443,1543,151.193.100
16 feb 202441,7842,7541,3142,5642,561.636.100
15 feb 202442,0642,2241,6041,9141,911.051.700
14 feb 202441,8442,2041,3441,8841,881.192.600
13 feb 202440,9841,5040,2541,4041,401.293.300
12 feb 202443,4143,4142,2142,2242,221.627.400
09 feb 202441,6142,8141,5542,5342,531.934.600
08 feb 202441,2541,9941,1441,6141,611.917.600
07 feb 202440,4941,3940,1441,1041,101.380.200
06 feb 202440,4640,8340,0940,4740,471.303.900
05 feb 202440,2040,7540,1340,4540,451.552.000
02 feb 202439,2640,8939,1940,6140,611.965.100
01 feb 202438,2139,5838,0639,4639,461.419.400
31 gen 202439,3539,3537,7638,0038,001.267.300
30 gen 202438,9939,8538,8439,4339,431.495.500
29 gen 202438,5339,1238,4739,1039,101.023.300
26 gen 202439,3239,3238,7538,9238,92971.100
25 gen 202439,5039,7638,9239,0339,031.045.300
24 gen 202440,2340,4139,0539,1139,111.409.200
23 gen 202440,7440,9539,7839,9839,981.000.900
22 gen 202440,1840,5739,9040,4540,451.448.900
19 gen 202439,3640,0338,7639,8639,861.155.400
18 gen 202439,3639,7838,7239,0939,091.456.500
17 gen 202439,0939,2038,5539,1839,181.044.800
16 gen 202438,7339,3138,2939,2939,291.687.700
12 gen 202438,9939,3238,4639,1139,111.370.000
11 gen 202438,4638,8737,5738,8538,851.606.800
10 gen 202438,7638,9938,2238,4038,401.867.900
09 gen 202438,4339,7137,7538,6838,684.872.700
08 gen 202434,3535,9834,3535,9035,902.181.300
05 gen 202434,9235,5234,2534,3834,382.226.400
04 gen 202434,7535,4034,6135,0335,031.550.200
03 gen 202435,2735,4734,3434,6134,612.238.000
02 gen 202435,4936,1635,2435,7335,731.235.100
29 dic 202336,3236,5135,5835,6935,691.798.300
28 dic 202335,8036,3935,7936,3836,381.303.700
27 dic 202336,4136,4335,9736,1536,151.168.000
26 dic 202336,5736,7136,1236,1336,131.101.300
22 dic 202336,0036,8835,3036,2736,271.206.500
21 dic 202336,8737,2336,3436,7836,781.197.300
20 dic 202337,6437,7736,4936,5036,501.155.300
19 dic 202337,3337,9637,1937,6437,641.137.600
18 dic 202336,9838,1336,7237,1537,152.208.900
15 dic 202337,3237,3236,2136,3836,387.432.700
14 dic 202337,3937,6936,1837,0037,002.181.700
13 dic 202336,7937,2536,0036,9936,991.405.800
12 dic 202337,2237,3736,6936,7636,761.138.500
11 dic 202336,5937,5036,5937,4137,411.511.900
08 dic 202335,8636,2435,5036,1136,11912.400
07 dic 202335,1636,1534,8436,0036,001.508.400
06 dic 202334,8035,8734,8035,3035,301.602.500
05 dic 202336,5436,5434,5434,5534,551.975.200
04 dic 202337,5037,6736,5936,8036,801.927.400
01 dic 202335,7837,8135,7737,7737,771.609.300
30 nov 202335,5635,8135,0135,7035,701.557.600
29 nov 202335,4535,9735,3035,6235,621.645.300
28 nov 202333,1735,2133,1734,9534,952.405.900
27 nov 202332,2933,1932,0233,1233,122.881.000
24 nov 202331,9332,6231,4132,5532,551.874.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...