Premium
Urban Outfitters Inc (URBN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 0.723870056497 | 56.64 | 59.05 | 55.4504 | 1635619 | 57.50749172 | CS |
| 4 | 5.2 | 10.0289296046 | 51.85 | 59.05 | 51.585 | 1653487 | 55.41171635 | CS |
| 12 | 19.29 | 51.0858050847 | 37.76 | 59.05 | 34.76 | 1731949 | 46.55661039 | CS |
| 26 | 13.71 | 31.6335948316 | 43.34 | 59.05 | 33.86 | 1755601 | 42.39598055 | CS |
| 52 | 18.29 | 47.1878224974 | 38.76 | 59.05 | 33.86 | 1700730 | 41.94067799 | CS |
| 156 | 28.75 | 101.590106007 | 28.3 | 59.05 | 17.8101 | 1858966 | 31.68625769 | CS |
| 260 | 31.22 | 120.867208672 | 25.83 | 59.05 | 12.28 | 1909578 | 29.64863513 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 56.96 | -0.14 | -0.24 | 57.68 | 58.135 | 56.37 | 2668146 |
| 1736379300 | 57.095 | 0.41 | 0.71 | 56.092 | 57.5015 | 55.4504 | 1538537 |
| 1736292900 | 56.69 | -1.75 | -2.99 | 58.5 | 59.05 | 56.52 | 1527926 |
| 1736206500 | 58.44 | 0.89 | 1.56 | 57.39 | 58.54 | 56.5 | 1950065 |
| 1735947300 | 57.545 | 0.7 | 1.24 | 57.34 | 57.76 | 55.79 | 1618494 |
| 1735860900 | 56.84 | 1.96 | 3.57 | 55.14 | 57 | 55.01 | 2044712 |
| 1735688100 | 54.88 | -0.3 | -0.53 | 55.73 | 56.01 | 54.46 | 1241367 |
| 1735601700 | 55.175 | -0.64 | -1.14 | 54.43 | 56.03 | 54.38 | 1689342 |
| 1735342500 | 55.81 | 0.1 | 0.18 | 55.57 | 56.37 | 55.44 | 947934 |
| 1735256100 | 55.71 | 1.16 | 2.13 | 54.23 | 56.06 | 54.1545 | 1230531 |
| 1735077840 | 54.55 | -0.1 | -0.18 | 54.8 | 54.81 | 54.25 | 577280 |
| 1734996900 | 54.65 | -0.44 | -0.80 | 55.21 | 55.49 | 54.14 | 1408782 |
| 1734737700 | 55.09 | 1.35 | 2.51 | 53.14 | 55.985 | 52.77 | 3393166 |
| 1734651300 | 53.74 | 0.7 | 1.32 | 53.96 | 54.52 | 52.99 | 1666338 |
| 1734564900 | 53.04 | -2.1 | -3.81 | 55.05 | 55.42 | 52.53 | 1817134 |
| 1734478500 | 55.14 | 0.42 | 0.77 | 54.7 | 55.7999 | 54.465 | 1965669 |
| 1734392100 | 54.72 | 2.28 | 4.35 | 52.72 | 55.21 | 52.7 | 2159946 |
| 1734132900 | 52.44 | 0.67 | 1.29 | 51.97 | 52.8581 | 51.585 | 1556805 |
| 1734046500 | 51.77 | 0.2 | 0.39 | 51.54 | 52.11 | 50.8 | 1654018 |
| 1733960100 | 51.57 | 1.02 | 2.02 | 50.55 | 51.58 | 50.42 | 1542481 |
| 1733873700 | 50.55 | 1.33 | 2.70 | 49.36 | 50.78 | 48.96 | 1732820 |
| 1733787300 | 49.22 | -0.76 | -1.52 | 50.2 | 50.365 | 48.81 | 1986074 |
| 1733528100 | 49.98 | -0.68 | -1.34 | 51 | 51.045 | 49.4 | 2150637 |
| 1733441700 | 50.66 | -1.89 | -3.60 | 52.01 | 52.1121 | 50.33 | 2513818 |
| 1733355300 | 52.55 | 1.85 | 3.65 | 50.62 | 52.68 | 50.48 | 2239488 |
| 1733268900 | 50.7 | -0.35 | -0.69 | 51.08 | 51.49 | 50.56 | 2226413 |
| 1733182500 | 51.05 | 2.31 | 4.73 | 48.87 | 51.38 | 48.795 | 3620374 |
| 1732917840 | 48.745 | 1.26 | 2.64 | 47.69 | 49.48 | 47.6141 | 2193491 |
| 1732750500 | 47.49 | 7.35 | 18.31 | 45.57 | 48.06 | 44.55 | 8112382 |
| 1732664100 | 40.14 | -0.32 | -0.79 | 39.55 | 40.22 | 39.22 | 4312224 |
| 1732577700 | 40.46 | 1.48 | 3.80 | 39.7 | 40.93 | 39.61 | 3092073 |
| 1732318500 | 38.98 | 1.62 | 4.34 | 38.25 | 39.25 | 38.01 | 1705242 |
| 1732232100 | 37.36 | 0.45 | 1.22 | 37.24 | 37.53 | 36.48 | 1488920 |
| 1732145700 | 36.91 | -0.71 | -1.89 | 37.45 | 37.84 | 36.71 | 1632443 |
| 1732059300 | 37.62 | -0.78 | -2.03 | 38.15 | 38.3 | 37.3 | 1191553 |
| 1731972900 | 38.4 | 0.18 | 0.47 | 38.67 | 39.18 | 38.35 | 1225230 |
| 1731713700 | 38.22 | -0.62 | -1.60 | 38.88 | 39.02 | 38.04 | 1343198 |
| 1731627300 | 38.84 | -0.42 | -1.07 | 39.29 | 39.58 | 38.715 | 1113417 |
| 1731540900 | 39.26 | 0.53 | 1.38 | 39.08 | 40.49 | 38.835 | 1520948 |
| 1731454500 | 38.725 | -0.21 | -0.53 | 38.44 | 39.0619 | 38.31 | 1034847 |
| 1731368100 | 38.93 | 1.21 | 3.21 | 38.51 | 39.69 | 38.395 | 1535148 |
| 1731108900 | 37.72 | 0.41 | 1.10 | 37.31 | 37.8 | 36.83 | 1182624 |
| 1731022500 | 37.31 | 1.05 | 2.90 | 36.48 | 37.92 | 36.425 | 1087244 |
| 1730936100 | 36.26 | -0.08 | -0.22 | 37.67 | 37.75 | 35.91 | 1552546 |
| 1730849700 | 36.34 | 0.26 | 0.72 | 35.9 | 36.5 | 35.8 | 876963 |
| 1730763300 | 36.08 | 0.39 | 1.09 | 35.69 | 37.2656 | 35.69 | 1354019 |
| 1730500500 | 35.69 | -0.26 | -0.72 | 36.11 | 36.54 | 35.66 | 1017680 |
| 1730414100 | 35.95 | -0.57 | -1.56 | 36.49 | 36.57 | 35.825 | 952756 |
| 1730327700 | 36.52 | -0.04 | -0.11 | 36.3 | 36.9 | 36.3 | 942889 |
| 1730241300 | 36.56 | -0.25 | -0.68 | 36.48 | 37.04 | 36.21 | 1446262 |
| 1730154900 | 36.81 | 1.64 | 4.66 | 35.64 | 37.075 | 35.57 | 2103746 |
| 1729895700 | 35.17 | 0.21 | 0.60 | 35.24 | 35.615475 | 35.025 | 1041894 |
| 1729809300 | 34.96 | -0.28 | -0.79 | 35.45 | 35.64 | 34.76 | 994733 |
| 1729722900 | 35.24 | -0.83 | -2.30 | 35.67 | 35.82 | 34.84 | 1248330 |
| 1729636500 | 36.07 | -0.62 | -1.69 | 36.56 | 36.56 | 35.99 | 792212 |
| 1729550100 | 36.69 | -0.65 | -1.74 | 37.36 | 37.44 | 36.63 | 999027 |
| 1729290900 | 37.34 | -0.22 | -0.59 | 37.76 | 37.81 | 37.06 | 690615 |
| 1729204500 | 37.56 | 0.03 | 0.08 | 37.63 | 37.79 | 37.39 | 997824 |
| 1729118100 | 37.53 | 0.25 | 0.67 | 37.55 | 38 | 37.25 | 969921 |
| 1729031700 | 37.28 | 0.43 | 1.17 | 36.85 | 38.06 | 36.78 | 1223852 |
| 1728945300 | 36.85 | 0.55 | 1.52 | 36.52 | 36.91 | 36.19 | 1351228 |
| 1728686100 | 36.3 | 0.33 | 0.92 | 35.88 | 36.5 | 35.77 | 873303 |
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
