Tanger Factory Outlet Centers Inc (SKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,54%	28,35	27,72	28,41	27,74
17/05/2024	291.569	-0,54%	28,35	27,72	28,41	27,74
16/05/2024	170.362	-1,41%	28,35	27,87	28,38	27,89
15/05/2024	256.514	-2,16%	29,11	28,145	29,25	28,285
14/05/2024	586.543	3,92%	27,91	28,00	28,935	28,91
13/05/2024	246.680	0,00%	27,91	27,77	28,1099	27,82
10/05/2024	180.378	0,18%	27,89	27,525	28,00	27,82
09/05/2024	270.573	-0,40%	27,95	27,67	28,02	27,77
08/05/2024	242.121	-0,92%	27,98	27,61	27,98	27,88
07/05/2024	484.499	2,59%	27,70	27,57	28,175	28,14
06/05/2024	328.849	-0,11%	27,70	27,055	27,65	27,43
03/05/2024	659.201	-1,89%	28,30	26,82	28,33	27,46
02/05/2024	388.623	2,04%	28,12	27,80	28,299	27,99
01/05/2024	378.712	-3,25%	27,775	27,06	28,237	27,43
30/04/2024	354.287	-0,91%	28,42	28,22	28,479	28,35
29/04/2024	320.297	0,02%	28,74	28,44	28,86	28,61
26/04/2024	216.448	0,73%	28,70	28,75	29,01	28,88
25/04/2024	278.754	0,07%	28,46	28,16	28,79	28,67
24/04/2024	328.810	0,53%	28,385	28,26	28,86	28,65
23/04/2024	246.027	2,81%	27,69	27,72	28,54	28,50
22/04/2024	354.493	3,94%	26,87	26,72	27,795	27,72
19/04/2024	267.356	-0,56%	26,80	26,52	27,15	26,67
18/04/2024	232.594	1,28%	26,60	26,46	26,85	26,82
17/04/2024	159.453	-0,30%	26,72	26,245	26,72	26,48
16/04/2024	416.957	-0,38%	26,98	26,155	26,75	26,56
15/04/2024	184.923	-0,37%	27,10	26,46	27,12	26,66
12/04/2024	256.035	-1,07%	27,10	26,665	27,03	26,76
11/04/2024	325.674	-0,07%	27,10	26,885	27,28	27,05
10/04/2024	359.897	-2,87%	27,26	27,04	27,41	27,07
09/04/2024	259.133	-0,50%	28,18	27,58	28,19	27,87
08/04/2024	250.030	1,34%	27,805	27,69	28,165	28,01
05/04/2024	303.641	0,62%	28,36	27,61	28,04	27,64
04/04/2024	435.520	-2,10%	28,36	27,31	28,39	27,47
03/04/2024	320.479	-0,39%	28,00	27,77	28,155	28,06
02/04/2024	401.019	-3,99%	29,51	28,09	29,585	28,17
01/04/2024	245.591	-0,64%	29,51	29,06	29,585	29,34
28/03/2024	363.009	-0,07%	29,50	29,39	29,79	29,53
27/03/2024	180.725	2,71%	29,11	29,01	29,57	29,55
26/03/2024	182.667	0,67%	28,64	28,69	28,95	28,77
25/03/2024	109.490	-1,21%	29,11	28,555	29,12	28,58
22/03/2024	234.952	-0,48%	29,42	28,88	29,47	28,93
21/03/2024	228.583	0,94%	28,88	28,82	29,14	29,07
20/03/2024	229.530	1,02%	28,42	28,282	28,84	28,80
19/03/2024	188.039	0,42%	28,34	28,18	28,61	28,51
18/03/2024	229.768	0,25%	28,31	28,22	28,50	28,39
15/03/2024	297.232	-0,35%	28,28	28,04	28,67	28,32
14/03/2024	419.533	-2,87%	29,18	28,15	29,23	28,42
13/03/2024	375.718	0,14%	29,12	29,14	29,745	29,26
12/03/2024	220.402	0,14%	29,12	29,05	29,54	29,22
11/03/2024	300.146	-0,82%	29,63	29,05	29,52	29,18
08/03/2024	307.533	0,07%	29,63	29,37	29,88	29,42
07/03/2024	209.302	-0,17%	29,69	29,171	29,63	29,40
06/03/2024	150.256	-0,14%	29,61	29,225	29,945	29,45
05/03/2024	382.737	-1,04%	29,05	29,2475	29,945	29,49
04/03/2024	725.700	3,66%	28,70	29,005	29,97	30,00
01/03/2024	287.576	0,45%	28,70	28,39	28,925	28,94
29/02/2024	700.297	0,95%	28,895	28,555	28,96	28,81
28/02/2024	189.803	-1,25%	28,63	28,54	29,07	28,54
27/02/2024	285.706	0,17%	28,68	28,81	29,225	28,90
26/02/2024	221.460	0,24%	28,68	28,65	28,965	28,85
23/02/2024	261.480	-1,20%	29,01	28,57	29,04	28,78
22/02/2024	329.502	0,24%	28,73	28,87	29,39	29,13
21/02/2024	485.745	0,83%	28,49	28,72	29,18	29,06
20/02/2024	597.376	0,63%	27,84	28,41	28,964	28,82
19/02/2024	491.007	0,00%	27,84	27,70	29,00	28,64
16/02/2024	491.007	6,95%	27,84	27,70	29,00	28,64
15/02/2024	359.842	3,44%	26,89	27,07	27,73	27,70
14/02/2024	240.220	0,94%	26,70	26,38	26,98	26,78
13/02/2024	341.669	-2,36%	27,03	26,165	26,78	26,53
12/02/2024	229.433	0,78%	27,03	26,90	27,20	27,17
09/02/2024	249.584	1,70%	26,54	26,33	26,965	26,96
08/02/2024	241.065	1,81%	26,02	25,86	26,56	26,51
07/02/2024	280.186	-0,88%	25,86	26,00	26,48	26,04
06/02/2024	545.073	1,70%	25,86	25,76	26,65	26,27
05/02/2024	511.904	-1,34%	25,81	25,67	26,07	25,83
02/02/2024	463.764	-3,57%	26,79	26,11	26,82	26,18
01/02/2024	343.467	0,93%	27,43	26,78	27,34	27,15
31/01/2024	253.806	-2,18%	27,43	26,8385	27,58	26,90
30/01/2024	198.658	-0,51%	27,61	27,39	27,725	27,50
29/01/2024	183.519	-0,22%	27,96	27,62	28,13	27,90
26/01/2024	200.492	0,11%	28,00	27,805	28,08	27,96
25/01/2024	187.317	0,87%	28,14	27,72	28,15	27,93
24/01/2024	167.135	-0,65%	27,71	27,52	28,25	27,69
23/01/2024	350.341	1,20%	27,71	27,48	27,938	27,87
22/01/2024	420.907	2,00%	27,21	27,21	27,78	27,54
19/01/2024	199.820	0,60%	26,97	26,675	27,1395	27,00
18/01/2024	262.176	-0,04%	26,90	26,46	26,93	26,84
17/01/2024	483.487	-0,26%	27,19	26,47	27,08	26,85
16/01/2024	316.232	-0,96%	27,19	26,65	27,21	26,92
15/01/2024	421.850	0,26%	27,30	27,0499	27,35	27,18
12/01/2024	421.850	0,26%	27,30	27,0499	27,35	27,18
11/01/2024	220.742	-0,91%	27,30	26,965	27,30	27,11
10/01/2024	202.963	0,04%	27,35	27,25	27,545	27,36
09/01/2024	184.059	-1,01%	26,955	27,12	27,455	27,35
08/01/2024	253.330	2,49%	26,955	26,955	27,63	27,63
05/01/2024	166.569	-0,41%	26,79	26,742	27,36	26,96
04/01/2024	212.956	-0,95%	27,25	27,04	27,51	27,07
03/01/2024	204.161	-2,08%	27,75	27,175	27,69	27,33
02/01/2024	407.395	0,69%	27,84	27,45	27,929	27,91
29/12/2023	210.263	-1,35%	27,84	27,73	28,12	27,72