Italia markets closed

Tanger Inc. (0LD4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,96+0,39 (+1,38%)
Alla chiusura: 06:14PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202428,7928,9928,7928,8528,85362
25 apr 202428,7928,7928,2628,5728,57232
24 apr 202428,5328,6928,5328,6428,64201
23 apr 202427,7728,2327,7728,2328,23462
22 apr 202426,9327,5526,9327,5527,5523
19 apr 2024------
18 apr 202426,7026,7126,7026,7126,711
17 apr 202426,6026,6026,3426,3426,3468
16 apr 202426,4326,7326,4326,6826,681.720
15 apr 202426,9227,0626,9227,0627,06111
12 apr 202426,9326,9326,9326,9326,9325
11 apr 202427,1127,1227,0127,0127,0171
10 apr 202427,3727,3727,0527,2827,28353
09 apr 202427,8827,8827,8827,8827,8810
08 apr 202427,7728,0427,7728,0428,0457
05 apr 202427,6627,7527,6627,7527,759
04 apr 2024------
03 apr 202428,0028,0227,9327,9327,93227
02 apr 202428,1328,1328,1328,1328,1310
28 mar 202429,7629,7629,4929,4929,49113
27 mar 202429,1429,2129,1429,2129,21135
26 mar 202428,9728,9728,9728,9728,9750
25 mar 202428,9528,9528,7428,7428,741
22 mar 2024------
21 mar 202428,8929,0028,8829,0029,002.271
20 mar 202428,3528,7028,3528,7028,7049
19 mar 202428,3228,3228,3228,3228,3297
18 mar 202428,3428,3428,3428,3428,341
15 mar 2024------
14 mar 202428,9628,9628,4128,4128,4185
13 mar 202429,3029,6629,1529,6629,66201
12 mar 202429,1829,1829,1829,1829,185
11 mar 202429,2629,2629,2629,2629,26250
08 mar 202429,6429,8129,6429,8129,819
07 mar 202429,4929,4929,3429,3429,34632
06 mar 202429,6129,6629,3729,3729,37470
05 mar 202429,5829,9429,5829,8529,85135
04 mar 202429,0029,7229,0029,7229,72935
01 mar 202428,8128,8128,4528,6428,64124
29 feb 202428,8428,8428,7928,7928,7921
28 feb 202428,9028,9028,9028,9028,90200
27 feb 202429,0329,1728,9529,0629,06538
26 feb 202428,7328,8828,6728,8828,886
23 feb 2024------
22 feb 202429,1629,3629,1429,2529,251.114
21 feb 202428,8529,1728,8529,1729,17289
20 feb 202428,4128,9628,3728,8528,851.105
19 feb 2024------
16 feb 202428,3228,8327,8428,7128,711.475
15 feb 202427,1927,1927,1527,1927,1925
14 feb 202426,4726,4726,4726,4726,475
13 feb 202426,4626,6826,4026,6826,68280
12 feb 202427,0827,0826,9927,0127,01396
09 feb 202426,5926,7926,5926,7326,73475
08 feb 202426,3926,3926,3926,3926,391
07 feb 202426,1626,3126,0926,3126,31352
06 feb 202425,9426,5925,9426,4926,49357
05 feb 202425,8225,9325,7325,9325,93773
02 feb 202426,3826,4126,1726,2126,21683
01 feb 202426,8526,8526,8526,8526,851
31 gen 202427,3527,4327,3527,4327,4358
30 gen 202427,5327,5327,4227,4727,4780
30 gen 20240.26 Dividendo
29 gen 202427,7927,8927,6927,7627,50102
26 gen 202428,1028,1027,8127,8127,54786
25 gen 202427,7727,7727,7727,7727,51200
24 gen 2024------
23 gen 202427,7927,8527,7727,7727,515
22 gen 202427,3027,6327,2827,5027,24698
19 gen 202426,8426,9626,8426,9626,71134
18 gen 202426,8926,8926,5126,6626,41218
17 gen 202426,7127,0026,7127,0026,755
16 gen 202427,1827,1826,7026,7026,45150
15 gen 2024------
12 gen 202427,1327,1327,1327,1326,886
11 gen 202427,0827,0827,0627,0826,8322
10 gen 202427,4327,4327,4327,4327,187
09 gen 202427,1327,3627,1327,3627,11279
08 gen 202426,9727,3826,9727,3427,09779
05 gen 202426,9127,1726,7827,1726,91243
04 gen 202427,1527,1527,1527,1526,905
03 gen 202427,5527,6427,3027,3027,041.155
02 gen 202427,4527,7527,4427,7527,49822
29 dic 202327,9228,0727,7627,7627,50912
28 dic 202327,9328,1427,9228,1427,88228
27 dic 202327,9928,0327,9928,0327,77879
22 dic 202328,4428,4428,1828,1827,92262
21 dic 202328,1428,3328,1428,2227,9694
20 dic 202328,3528,7728,3028,5928,32510
19 dic 202328,0528,4128,0528,3828,1282
18 dic 202327,8628,0127,5427,7927,531.758
15 dic 202327,5427,5427,4427,4427,181.120
14 dic 2023------
13 dic 202326,6326,7226,6326,6626,4171
12 dic 202326,8626,8626,7826,7826,537
11 dic 202326,6426,8326,6426,8026,55266
08 dic 202326,7426,7526,3426,3426,091.403
07 dic 202326,5626,5626,5626,5626,3170
06 dic 202326,6726,9126,6426,6726,43252
05 dic 202326,7026,8826,6926,8826,63974
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...