Tanger Factory Outlet Centers Inc (SKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	187.819	-0,56%	17,86	17,725	18,04	17,92
29-12-2022	205.847	2,45%	17,75	17,61	18,05	18,02
28-12-2022	150.838	-2,76%	18,155	17,495	18,175	17,59
27-12-2022	122.585	-0,33%	18,09	18,04	18,34	18,09
23-12-2022	28.387	0,72%	17,94	17,8012	18,09	18,09
22-12-2022	150.275	-1,59%	18,20	17,69	18,13	17,96
21-12-2022	147.557	1,16%	18,34	18,26	18,56	18,25
20-12-2022	158.362	-0,44%	17,98	17,922	18,18	18,04
19-12-2022	256.574	-0,22%	18,09	18,03	18,29	18,12
16-12-2022	617.902	-4,27%	18,63	18,085	18,72	18,16
15-12-2022	729.125	0,11%	18,755	18,64	18,97	18,97
14-12-2022	427.910	-0,47%	19,02	18,88	19,47	18,95
13-12-2022	346.413	2,37%	19,23	18,7198	19,20	19,04
12-12-2022	168.582	0,11%	18,59	18,44	18,66	18,60
09-12-2022	245.347	-2,00%	18,94	18,58	19,03	18,58
08-12-2022	238.552	-0,16%	19,00	18,855	19,14	18,96
07-12-2022	210.327	0,48%	18,83	18,83	19,41	18,99
06-12-2022	750.206	-0,05%	18,97	18,77	19,04	18,90
05-12-2022	898.042	6,66%	19,60	18,84	19,455	18,91
02-12-2022	998.711	0,51%	19,60	19,155	19,615	19,59
01-12-2022	2.482.968	0,21%	19,60	19,07	19,585	19,49
30-11-2022	1.376.011	-0,15%	19,42	19,10	19,53	19,45
29-11-2022	3.239.378	0,57%	19,34	18,77	19,59	19,48
28-11-2022	1.305.367	-0,77%	19,26	19,21	19,50	19,37
25-11-2022	235.568	-3,45%	19,38	19,45	19,61	18,74
24-11-2022	526.078	-0,15%	19,225	19,225	19,57	19,41
23-11-2022	526.078	-0,15%	19,225	19,225	19,57	19,41
22-11-2022	414.258	0,67%	19,43	19,33	19,54	19,44
21-11-2022	513.002	-0,92%	19,43	19,14	19,47	19,31
18-11-2022	521.432	-0,10%	19,87	19,42	19,87	19,49
17-11-2022	858.045	1,46%	18,92	18,875	19,5399	19,51
16-11-2022	1.370.916	-1,23%	19,51	19,13	19,485	19,23
15-11-2022	506.300	1,54%	19,51	19,26	19,645	19,455
14-11-2022	207.090	-0,83%	19,24	19,135	19,56	19,15
11-11-2022	179.499	-0,57%	19,43	19,17	19,48	19,31
10-11-2022	411.003	7,68%	18,67	18,72	19,455	19,42
09-11-2022	236.091	-3,97%	18,67	18,005	18,69	18,035
08-11-2022	251.721	-0,85%	18,92	18,63	19,04	18,78
07-11-2022	226.802	1,10%	18,90	18,35	18,945	18,91
04-11-2022	392.988	-1,37%	18,90	18,29	19,20	18,69
03-11-2022	682.775	1,84%	18,13	17,895	19,18	18,84
02-11-2022	481.837	-2,50%	18,31	17,72	18,36	17,94
01-11-2022	379.336	2,83%	18,08	18,09	18,60	18,53
31-10-2022	257.966	0,62%	17,755	17,755	18,30	18,01
28-10-2022	288.856	2,40%	17,36	17,2631	18,01	17,92
27-10-2022	365.606	0,00%	17,85	17,395	18,045	17,50
26-10-2022	421.864	1,03%	17,58	17,17	17,76	17,70
25-10-2022	269.432	1,68%	17,36	17,24	17,605	17,56
24-10-2022	266.042	0,82%	17,12	16,725	17,305	17,27
21-10-2022	862.490	4,64%	16,43	16,35	17,21	17,13
20-10-2022	246.037	-0,61%	16,58	16,265	16,76	16,39
19-10-2022	234.273	-1,32%	16,55	16,13	16,73	16,49
18-10-2022	220.983	1,61%	16,59	16,39	16,77	16,695
17-10-2022	207.647	0,98%	16,71	16,18	16,69	16,43
14-10-2022	312.468	1,40%	16,25	15,92	16,36	16,26
13-10-2022	300.211	0,50%	15,03	14,91	16,115	16,04
12-10-2022	265.862	-0,19%	15,36	15,26	15,615	15,44
11-10-2022	491.081	5,02%	14,73	14,73	15,925	15,47
10-10-2022	212.875	0,34%	14,6938	14,41	14,835	14,73
07-10-2022	214.934	7,20%	14,71	14,52	14,88	15,34
06-10-2022	214.824	0,61%	14,655	14,655	14,995	14,90
05-10-2022	156.745	1,58%	14,84	14,51	14,88	14,81
04-10-2022	324.869	7,52%	14,02	14,02	15,08	15,08
03-10-2022	299.228	2,49%	13,775	13,58	14,175	14,02
30-09-2022	355.915	0,44%	13,655	13,39	13,90	13,68
29-09-2022	249.817	-4,96%	14,14	13,38	14,08	13,62
28-09-2022	286.845	4,53%	13,81	13,75	14,45	14,32
27-09-2022	664.151	0,59%	13,745	13,395	13,835	13,70
26-09-2022	409.524	-3,61%	13,96	13,255	14,09	13,62
23-09-2022	360.997	-0,84%	14,03	13,8108	14,18	14,11
22-09-2022	300.357	-5,26%	14,93	14,155	14,92	14,23
21-09-2022	353.404	-0,92%	15,35	15,015	15,525	15,02
20-09-2022	325.495	-1,43%	15,01	14,88	15,27	15,16
19-09-2022	344.726	1,25%	15,01	14,89	15,3894	15,37
16-09-2022	298.422	2,39%	14,79	14,702	15,185	15,20
15-09-2022	728.741	-1,43%	15,17	14,815	15,1858	14,85
14-09-2022	152.292	-0,46%	15,17	14,905	15,13	15,06
13-09-2022	270.112	-4,84%	15,49	15,015	15,58	15,13
12-09-2022	107.108	0,92%	15,85	15,74	16,02	15,90
09-09-2022	135.960	1,68%	15,255	15,52	15,79	15,75
08-09-2022	517.464	0,78%	15,255	15,07	15,57	15,49
07-09-2022	168.510	1,86%	15,10	14,98	15,394	15,37
06-09-2022	163.464	-1,11%	15,30	14,94	15,26	15,09
05-09-2022	340.023	-2,93%	15,89	15,115	15,96	15,26
02-09-2022	340.023	-2,93%	15,89	15,115	15,96	15,26
01-09-2022	894.288	1,95%	15,25	14,56	16,23	15,72
31-08-2022	182.419	-1,09%	15,79	15,33	15,765	15,42
30-08-2022	137.459	-0,76%	15,79	15,53	15,80	15,59
29-08-2022	114.431	-5,07%	15,82	15,70	15,9692	15,72
26-08-2022	109.657	-2,56%	16,28	15,94	16,3549	15,97
25-08-2022	178.748	0,99%	16,22	16,06	16,39	16,39
24-08-2022	133.349	-0,73%	16,33	16,21	16,485	16,225
23-08-2022	312.289	-0,28%	16,41	16,2401	16,55	16,33
22-08-2022	215.359	-3,59%	17,20	16,29	16,77	16,38
19-08-2022	277.299	-2,05%	17,20	16,945	17,25	16,99
18-08-2022	407.588	0,46%	17,20	17,19	17,51	17,35
17-08-2022	786.471	-3,90%	17,62	17,26	17,89	17,27
16-08-2022	353.331	2,05%	17,53	17,555	18,12	17,96
15-08-2022	229.674	-1,24%	17,72	17,51	17,7895	17,60
12-08-2022	375.303	3,61%	16,97	17,20	17,91	17,82