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 > >>
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
23-08-2023	262.540	0,61%	22,96	22,75	23,14	23,00
22-08-2023	259.853	-1,08%	23,26	22,79	23,29	22,86
21-08-2023	402.481	-1,95%	23,42	22,95	23,61	23,11
18-08-2023	411.287	-0,21%	23,42	23,37	23,765	23,57
17-08-2023	290.665	-0,84%	23,90	23,61	23,98	23,62
16-08-2023	410.136	-3,03%	23,74	23,74	24,31	23,825
15-08-2023	207.965	-1,44%	24,75	24,47	24,84	24,57
14-08-2023	204.945	0,48%	24,83	24,73	24,98	24,93
11-08-2023	194.893	0,04%	24,80	24,645	24,84	24,81
10-08-2023	295.393	-0,24%	25,01	24,70	25,14	24,80
09-08-2023	269.421	-0,60%	25,06	24,785	25,225	24,86
08-08-2023	500.419	0,00%	24,775	24,65	25,175	25,01
07-08-2023	495.545	3,13%	24,775	24,48	25,03	25,01
04-08-2023	611.869	2,71%	23,56	23,48	24,73	24,25
03-08-2023	602.731	1,03%	23,28	22,81	23,65	23,62
02-08-2023	259.562	-0,43%	23,28	23,21	23,5212	23,38
01-08-2023	218.175	0,30%	23,28	23,17	23,585	23,48
31-07-2023	215.298	0,39%	23,33	23,265	23,535	23,41
28-07-2023	234.675	1,50%	23,06	23,03	23,365	23,32
27-07-2023	246.287	-0,98%	23,58	23,11	23,705	23,22
26-07-2023	270.535	0,30%	23,43	23,275	23,54	23,45
25-07-2023	531.979	-2,01%	23,77	23,31	23,81	23,38
24-07-2023	234.478	1,23%	23,65	23,59	23,90	23,86
21-07-2023	312.700	-0,76%	23,80	23,51	23,80	23,57
20-07-2023	206.918	-0,13%	23,86	23,52	23,81	23,75
19-07-2023	288.909	0,25%	23,09	23,59	23,875	23,78
18-07-2023	481.498	2,46%	22,85	23,10	23,74	23,72
17-07-2023	272.782	0,57%	22,85	22,85	23,275	23,15
14-07-2023	164.873	0,09%	22,85	22,6403	23,05	23,02
13-07-2023	383.358	-0,69%	23,13	22,885	23,245	23,00
12-07-2023	452.631	0,61%	22,49	22,98	23,36	23,16
11-07-2023	528.326	2,77%	22,49	22,421	23,04	23,02
10-07-2023	338.019	2,52%	21,925	21,925	22,43	22,40
07-07-2023	166.891	-0,18%	21,895	21,825	22,17	21,85
06-07-2023	266.038	-0,05%	22,14	21,46	21,93	21,89
05-07-2023	387.862	-1,04%	22,14	21,88	22,15	21,90
04-07-2023	163.930	0,68%	21,83	22,00	22,17	22,22
03-07-2023	163.930	0,68%	21,83	22,00	22,17	22,22
30-06-2023	208.562	0,18%	22,21	21,735	22,255	22,07
29-06-2023	470.196	2,51%	21,435	21,43	22,055	22,03
28-06-2023	335.362	0,00%	21,38	21,29	21,54	21,49
27-06-2023	230.953	2,77%	20,935	20,85	21,52	21,49
26-06-2023	423.295	2,10%	20,45	20,34	21,07	20,91
23-06-2023	464.878	-2,57%	21,345	20,4249	20,90	20,48
22-06-2023	397.555	-1,27%	21,345	20,895	21,35	21,02
21-06-2023	188.659	-0,33%	21,26	21,131	21,445	21,29
20-06-2023	246.346	-0,70%	21,56	21,29	21,64	21,36
19-06-2023	377.970	0,14%	21,56	21,3901	21,725	21,51
16-06-2023	377.970	0,14%	21,56	21,3901	21,725	21,51
15-06-2023	226.963	-0,23%	21,78	21,275	21,53	21,48
14-06-2023	485.916	-1,01%	21,78	21,43	21,99	21,53
13-06-2023	390.379	-0,09%	21,67	21,63	22,09	21,75
12-06-2023	351.646	-0,87%	21,98	21,54	21,94	21,77
09-06-2023	316.867	0,27%	21,98	21,67	21,96	21,96
08-06-2023	271.947	-1,44%	22,05	21,78	22,20	21,90
07-06-2023	498.586	3,59%	21,49	21,4437	22,36	22,22
06-06-2023	347.459	2,78%	20,90	20,95	21,53	21,45
05-06-2023	241.292	-0,52%	20,90	20,54	20,975	20,87
02-06-2023	306.089	2,79%	20,47	20,59	21,085	20,98
01-06-2023	342.319	0,20%	20,47	20,165	20,60	20,41
31-05-2023	252.551	0,15%	19,685	20,165	20,395	20,37
30-05-2023	252.551	0,15%	19,685	20,165	20,395	20,24
29-05-2023	356.595	1,35%	19,685	19,84	20,235	20,21
26-05-2023	356.595	1,35%	19,685	19,84	20,235	20,21
25-05-2023	423.527	0,71%	19,685	19,66	20,0399	19,94
24-05-2023	312.032	-0,90%	19,81	19,635	19,905	19,80
23-05-2023	594.980	0,96%	19,83	19,67	20,265	19,98