Dati storici Urban Outfitters - URBN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	56,59	57,6293	52,295	54,96	1.807.420	-3,96	-7,00%
1 Mese	55,09	58,35	52,295	55,48	1.465.328	-2,46	-4,47%
3 Mesi	51,08	60,89	48,81	54,92	1.778.874	1,55	3,03%
6 Mesi	38,64	60,89	33,86	45,72	1.755.398	13,99	36,21%
1 Anno	44,92	60,89	33,86	43,72	1.746.945	7,71	17,16%
3 Anni	26,39	60,89	17,8101	32,81	1.834.395	26,24	99,43%
5 Anni	27,65	60,89	12,28	30,27	1.914.886	24,98	90,34%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	54,01	1,21	2,29%	53,30	54,45	52,46	2.373.699
22 Feb 2025	52,80	-1,92	-3,51%	55,60	55,60	52,295	1.650.437
21 Feb 2025	54,72	-1,13	-2,02%	55,53	55,55	54,29	1.374.459
20 Feb 2025	55,85	-1,55	-2,70%	56,46	56,73	54,37	1.785.203
19 Feb 2025	57,40	1,39	2,48%	56,59	57,6293	56,54	1.853.303
15 Feb 2025	56,01	-0,32	-0,57%	56,19	56,325	54,53	1.530.789
14 Feb 2025	56,33	0,35	0,63%	56,26	56,936	56,08	895.376
13 Feb 2025	55,98	0,44	0,79%	54,09	55,98	54,04	1.154.413
12 Feb 2025	55,54	-0,50	-0,89%	55,74	56,085	55,06	1.548.175
11 Feb 2025	56,04	-0,56	-0,99%	56,90	56,90	54,47	1.601.157
08 Feb 2025	56,60	-1,00	-1,74%	57,49	58,35	56,55	1.286.268
07 Feb 2025	57,60	0,73	1,28%	58,16	58,2899	57,05	1.048.581
06 Feb 2025	56,87	1,60	2,89%	55,25	56,93	55,095	946.305
05 Feb 2025	55,27	1,59	2,96%	53,55	55,87	53,543	1.556.629
04 Feb 2025	53,68	-1,74	-3,14%	53,57	54,18	52,895	1.587.185
01 Feb 2025	55,42	-1,00	-1,77%	56,02	56,565	55,08	1.124.713
31 Gen 2025	56,42	1,55	2,82%	56,57	56,58	55,45	1.097.980
30 Gen 2025	54,87	-0,50	-0,90%	55,37	55,62	54,03	1.756.422
29 Gen 2025	55,37	0,68	1,24%	55,09	55,87	54,65	1.670.132
28 Gen 2025	54,69	-3,45	-5,93%	57,80	57,805	54,46	2.528.231