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 > >>
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
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