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 > >>
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
28/12/2023	179.708	0,36%	27,89	27,925	28,21	28,10
27/12/2023	152.428	-0,11%	28,03	27,90	28,11	28,00
26/12/2023	310.649	-0,04%	27,97	27,8825	28,13	28,03
22/12/2023	196.429	-0,85%	28,30	27,935	28,4415	28,04
21/12/2023	216.542	0,89%	28,31	28,105	28,37	28,28
20/12/2023	318.896	-0,95%	28,31	28,03	28,77	28,03
19/12/2023	458.188	1,43%	28,01	27,9101	28,425	28,30
18/12/2023	383.340	2,01%	27,65	27,54	28,04	27,90
15/12/2023	340.604	-1,26%	27,71	27,14	27,70	27,35
14/12/2023	975.744	2,06%	27,65	27,33	27,92	27,70
13/12/2023	573.447	1,57%	26,83	26,50	27,30	27,14
12/12/2023	194.909	-0,48%	26,83	26,671	26,96	26,72
11/12/2023	488.666	0,94%	26,73	26,56	26,885	26,85
08/12/2023	237.097	-0,15%	26,60	26,34	26,76	26,60
07/12/2023	397.274	0,08%	26,58	26,36	26,72	26,64
06/12/2023	526.835	-0,37%	26,77	26,55	26,98	26,62
05/12/2023	262.775	-0,56%	24,98	26,655	26,915	26,72
04/12/2023	562.493	3,43%	24,98	25,92	26,90	26,87
01/12/2023	415.520	4,09%	24,98	24,96	25,99	25,98
30/11/2023	374.819	0,56%	25,13	24,74	25,075	24,96
29/11/2023	367.892	-0,56%	25,13	24,815	25,32	24,82
28/11/2023	1.741.431	-1,73%	25,32	24,93	25,27	24,96
27/11/2023	298.532	0,20%	25,24	25,01	25,51	25,40
24/11/2023	137.009	0,16%	25,165	25,04	25,43	25,22
23/11/2023	289.970	1,45%	25,095	25,02	25,35	25,25
22/11/2023	286.876	1,17%	25,095	25,02	25,35	25,18
21/11/2023	430.809	-1,78%	25,54	24,86	25,31	24,89
20/11/2023	386.813	-0,94%	25,54	25,112	25,445	25,34
17/11/2023	258.659	1,35%	25,47	25,42	25,685	25,58
16/11/2023	253.910	-1,18%	25,47	25,14	25,5405	25,24
15/11/2023	461.668	0,24%	25,35	25,29	25,61	25,54
14/11/2023	527.674	4,73%	24,98	24,9609	26,07	25,48
13/11/2023	280.365	-1,06%	24,53	24,26	24,59	24,33
10/11/2023	559.531	2,33%	24,04	23,86	24,61	24,59
09/11/2023	320.211	-2,00%	24,60	23,82	24,675	24,03
08/11/2023	571.030	-0,41%	24,41	24,15	24,675	24,52
07/11/2023	915.825	4,46%	23,64	23,5315	24,78	24,62
06/11/2023	379.777	-1,42%	23,92	23,39	23,865	23,58
03/11/2023	319.813	2,09%	23,81	23,735	24,1799	23,92
02/11/2023	284.752	1,47%	23,37	23,25	23,65	23,43
01/11/2023	543.874	2,40%	22,56	22,43	23,09	23,09
31/10/2023	445.363	4,88%	21,49	21,51	22,55	22,55
30/10/2023	329.682	0,33%	22,45	21,415	22,03	21,50
27/10/2023	389.539	-4,20%	22,45	21,475	22,61	21,65
26/10/2023	373.919	1,16%	22,56	22,325	22,67	22,60
25/10/2023	397.884	-3,08%	23,04	22,32	22,96	22,34
24/10/2023	157.021	0,39%	23,11	23,04	23,36	23,05
23/10/2023	168.440	-1,33%	23,12	22,96	23,50	22,96
20/10/2023	120.266	-1,15%	23,70	23,27	23,80	23,27
19/10/2023	462.221	-0,72%	23,79	23,48	23,98	23,54
18/10/2023	293.734	-0,59%	23,23	23,47	23,875	23,71
17/10/2023	284.273	1,92%	23,23	23,13	24,04	23,85
16/10/2023	183.499	1,61%	23,22	23,115	23,56	23,40
13/10/2023	292.943	-0,35%	23,25	22,995	23,38	23,03
12/10/2023	191.467	0,00%	23,25	22,925	23,50	23,11
11/10/2023	614.220	0,17%	23,23	23,06	23,45	23,11
10/10/2023	315.895	0,52%	22,955	22,905	23,36	23,07
09/10/2023	245.473	2,09%	22,41	22,30	22,95	22,95
06/10/2023	179.128	0,36%	22,41	22,20	22,69	22,48
05/10/2023	149.445	-0,05%	22,41	22,25	22,49	22,40
04/10/2023	281.227	2,24%	22,015	21,965	22,48	22,41
03/10/2023	194.773	-1,84%	22,15	21,715	22,26	21,93
02/10/2023	267.937	-1,15%	22,53	22,035	22,60	22,34
29/09/2023	405.003	-1,65%	22,70	22,39	23,21	22,60
28/09/2023	364.097	1,95%	22,59	22,63	23,02	22,98
27/09/2023	296.709	0,72%	22,46	22,45	22,87	22,54
26/09/2023	278.443	-1,06%	22,46	22,185	22,54	22,38
25/09/2023	173.813	0,31%	22,45	22,325	22,76	22,62
22/09/2023	178.230	0,27%	22,48	22,505	22,7406	22,55
21/09/2023	226.920	-1,66%	22,84	22,49	23,00	22,49
20/09/2023	153.942	-1,25%	23,255	22,87	23,44	22,87
19/09/2023	393.785	-0,09%	23,42	23,015	23,345	23,16
18/09/2023	249.604	-1,57%	23,42	23,125	23,53	23,18
15/09/2023	437.521	-0,72%	22,98	23,3608	23,73	23,55
14/09/2023	295.551	3,49%	22,98	22,74	23,74	23,72
13/09/2023	327.288	-0,30%	22,98	22,74	23,03	22,92
12/09/2023	246.739	-1,08%	23,50	22,815	23,13	22,99
11/09/2023	217.635	-0,56%	23,50	23,21	23,52	23,24
08/09/2023	216.574	-1,43%	23,76	23,31	23,775	23,37
07/09/2023	361.857	2,07%	23,19	23,15	23,71	23,71
06/09/2023	260.030	2,29%	23,04	22,65	23,24	23,23
05/09/2023	524.528	-1,69%	23,04	22,585	22,975	22,71
04/09/2023	468.386	-0,65%	23,35	22,98	23,50	23,10
01/09/2023	468.386	-0,65%	23,35	22,98	23,50	23,10
31/08/2023	304.454	-0,22%	23,29	23,055	23,40	23,25
30/08/2023	315.931	-0,77%	23,45	23,21	23,5162	23,30
29/08/2023	384.176	1,91%	23,015	22,6012	23,50	23,48
28/08/2023	316.135	2,36%	22,53	22,46	23,155	23,04
25/08/2023	654.334	0,54%	22,53	22,46	22,78	22,51
24/08/2023	575.643	-2,65%	23,08	22,30	23,14	22,39