Premium
Urban Outfitters Inc (URBN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -1.82823129252 | 70.56 | 71.5 | 65.7 | 979425 | 69.00913172 | CS |
| 4 | -4.7 | -6.35392726781 | 73.97 | 79.415 | 65.7 | 1248130 | 72.97340657 | CS |
| 12 | 0.84 | 1.22753178431 | 68.43 | 79.415 | 64.73 | 1252042 | 72.08298111 | CS |
| 26 | -12.98 | -15.7811550152 | 82.25 | 83.245 | 59.965 | 1454079 | 69.24105437 | CS |
| 52 | -1.71 | -2.40912933221 | 70.98 | 84.35 | 59.535 | 1722503 | 70.89001347 | CS |
| 156 | 35.92 | 107.706146927 | 33.35 | 84.35 | 30.05 | 1793390 | 53.25917987 | CS |
| 260 | 30.26 | 77.5698538836 | 39.01 | 84.35 | 17.8101 | 1850790 | 42.24275492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 69.27 | 1.25 | 1.84 | 68.22 | 69.87 | 67.7 | 1011159 |
| 1783550100 | 68.02 | -0.19 | -0.28 | 67.6 | 68.395 | 65.7 | 1177038 |
| 1783463700 | 68.21 | -1.16 | -1.67 | 69.29 | 69.55 | 67.58 | 962781 |
| 1783377300 | 69.37 | -1.35 | -1.91 | 71.5 | 71.5 | 68.42 | 820803 |
| 1783031700 | 70.72 | 0.15 | 0.21 | 70.56 | 71.46 | 69.91 | 957077 |
| 1782945300 | 70.57 | -0.29 | -0.41 | 70.95 | 71.92 | 69.3 | 812835 |
| 1782858900 | 70.86 | -0.6 | -0.84 | 71.19 | 71.78 | 69.1 | 1016655 |
| 1782772500 | 71.46 | -2.08 | -2.83 | 73.5 | 73.5 | 70.1 | 2109141 |
| 1782513300 | 73.54 | 2.17 | 3.04 | 71.52 | 73.65 | 70.845 | 2275922 |
| 1782426900 | 71.37 | -0.95 | -1.31 | 72.32 | 73.03 | 71.01 | 958312 |
| 1782340500 | 72.32 | 1.32 | 1.86 | 70.73 | 73.09 | 70.73 | 995412 |
| 1782254100 | 71 | -1.75 | -2.41 | 71.83 | 72.505 | 70.84 | 876225 |
| 1782167700 | 72.75 | -3.67 | -4.80 | 75.85 | 75.85 | 72.26 | 1475476 |
| 1781822100 | 76.42 | 3.96 | 5.46 | 73.39 | 77.055 | 72.98 | 2040880 |
| 1781735700 | 72.465 | -3.64 | -4.78 | 76.1 | 77.07 | 72.07 | 1097581 |
| 1781649300 | 76.1 | -0.91 | -1.18 | 77.55 | 78.86 | 75.6 | 1011783 |
| 1781562900 | 77.01 | 0.01 | 0.01 | 77.86 | 78.64 | 76.75 | 1218884 |
| 1781303700 | 77 | -0.38 | -0.49 | 78.09 | 79.415 | 76.35 | 1310304 |
| 1781217300 | 77.38 | 4.69 | 6.45 | 73.97 | 77.42 | 73.22 | 1349235 |
| 1781130900 | 72.69 | -1.09 | -1.48 | 73.88 | 74.99 | 72.4725 | 834671 |
| 1781044500 | 73.78 | 1.9 | 2.64 | 72.29 | 75.7 | 72.29 | 914062 |
| 1780958100 | 71.88 | 0.58 | 0.81 | 71.53 | 74.073 | 71.255 | 1019535 |
| 1780698900 | 71.3 | -1.61 | -2.21 | 73.39 | 74.02 | 71.23 | 1000726 |
| 1780612500 | 72.91 | 0.34 | 0.47 | 73.66 | 74.2717 | 72.53 | 725716 |
| 1780526100 | 72.57 | 0.31 | 0.43 | 72.26 | 72.62 | 71.27 | 794592 |
| 1780439700 | 72.26 | 0.74 | 1.03 | 71.15 | 72.7 | 70.515 | 1006494 |
| 1780353300 | 71.52 | -1.13 | -1.56 | 72.04 | 72.35 | 69.86 | 1209863 |
| 1780094100 | 72.65 | -2.2 | -2.94 | 73.06 | 74.995 | 72.34 | 1505028 |
| 1780007700 | 74.85 | -0.3 | -0.40 | 74.17 | 76.48 | 73.69 | 1344001 |
| 1779921300 | 75.15 | -0.27 | -0.36 | 76.32 | 77.4881 | 75.08 | 1402293 |
| 1779834900 | 75.42 | 2.41 | 3.30 | 74.01 | 75.5 | 73.26 | 1592146 |
| 1779489300 | 73.01 | -0.75 | -1.02 | 72.3 | 73.86 | 72.3 | 1250489 |
| 1779402900 | 73.76 | 2.09 | 2.92 | 72.52 | 74.5 | 69.83 | 3081879 |
| 1779316500 | 71.67 | 2.8 | 4.06 | 68.9 | 72.1099 | 67.45 | 2606083 |
| 1779230100 | 68.875 | -0.74 | -1.06 | 69.56 | 70.1 | 67.61 | 1948914 |
| 1779143700 | 69.61 | 0.66 | 0.96 | 68.44 | 69.88 | 67.4 | 1603270 |
| 1778884500 | 68.95 | 0.16 | 0.23 | 67.81 | 69.898 | 67.81 | 1180624 |
| 1778798100 | 68.79 | 2.38 | 3.58 | 67.37 | 68.9 | 66.72 | 1350065 |
| 1778711700 | 66.41 | -0.6 | -0.90 | 66.44 | 66.98 | 65.099999 | 1478992 |
| 1778625300 | 67.01 | -1.39 | -2.03 | 67.74 | 67.74 | 64.73 | 1862763 |
| 1778538900 | 68.4 | -3.1 | -4.34 | 71.46 | 71.47 | 67.069999 | 1227424 |
| 1778279700 | 71.5 | 1.06 | 1.50 | 70.43 | 71.89 | 69.69 | 874734 |
| 1778193300 | 70.44 | -1.18 | -1.65 | 71.57 | 72.99 | 69.58 | 895892 |
| 1778106900 | 71.62 | 1.57 | 2.24 | 70.84 | 72.36 | 70.25 | 993516 |
| 1778020500 | 70.05 | 1.89 | 2.77 | 69.11 | 70.95 | 68.57 | 1403047 |
| 1777934100 | 68.16 | -0.85 | -1.23 | 69.01 | 70.89 | 67.92 | 1202533 |
| 1777674900 | 69.01 | -1.33 | -1.89 | 70.53 | 70.905 | 68.305 | 983502 |
| 1777588500 | 70.34 | 1.65 | 2.40 | 68.24 | 71.08 | 67.51 | 777661 |
| 1777502100 | 68.69 | -1.1 | -1.58 | 68.58 | 69.64 | 68.13 | 745557 |
| 1777415700 | 69.79 | -2.55 | -3.53 | 71.99 | 72.85 | 69.33 | 696243 |
| 1777329300 | 72.34 | -1.3 | -1.77 | 73.86 | 74.5793 | 71.74 | 763358 |
| 1777070100 | 73.64 | -0.21 | -0.28 | 73.83 | 74.38 | 72.825 | 855655 |
| 1776983700 | 73.85 | -1.33 | -1.77 | 75.03 | 75.43 | 72.38 | 897647 |
| 1776897300 | 75.18 | 0.47 | 0.63 | 75.16 | 75.655 | 73.885 | 1021105 |
| 1776810900 | 74.71 | -1.42 | -1.87 | 76.24 | 76.9975 | 74.405 | 1258965 |
| 1776724500 | 76.13 | 1.95 | 2.63 | 73.58 | 76.86 | 72.67 | 1868809 |
| 1776465300 | 74.18 | 4.7 | 6.76 | 70.84 | 74.39 | 70.695 | 1740979 |
| 1776378900 | 69.48 | 1.28 | 1.88 | 68.43 | 69.775 | 68.18 | 981233 |
| 1776292500 | 68.2 | 2.35 | 3.57 | 66.29 | 68.7 | 65.08 | 1353124 |
| 1776206100 | 65.849999 | -1.57 | -2.33 | 67.18 | 68.41 | 64.815 | 1582161 |
| 1776119700 | 67.42 | -1.18 | -1.72 | 68.24 | 68.455 | 66.239999 | 1209476 |
| 1775860500 | 68.6 | -0.12 | -0.17 | 68.72 | 68.865 | 67.15 | 800126 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
