Italia markets closed

Tanger Inc. (0LD4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,83-0,71 (-2,48%)
Alla chiusura: 07:14PM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202427,5627,8327,5627,8327,8341
30 apr 202428,4028,4428,3228,3228,321.911
29 apr 202428,8828,8828,4828,5328,5364
29 apr 20240.275 Dividendo
26 apr 202428,7928,9928,7928,8528,58362
25 apr 202428,7928,7928,2628,5728,29232
24 apr 202428,5328,6928,5328,6428,36201
23 apr 202427,7728,2327,7728,2327,96462
22 apr 202426,9327,5526,9327,5527,2823
19 apr 2024------
18 apr 202426,7026,7126,7026,7126,461
17 apr 202426,6026,6026,3426,3426,0968
16 apr 202426,4326,7326,4326,6826,431.720
15 apr 202426,9227,0626,9227,0626,80111
12 apr 202426,9326,9326,9326,9326,6725
11 apr 202427,1127,1227,0127,0126,7571
10 apr 202427,3727,3727,0527,2827,02353
09 apr 202427,8827,8827,8827,8827,6110
08 apr 202427,7728,0427,7728,0427,7757
05 apr 202427,6627,7527,6627,7527,499
04 apr 2024------
03 apr 202428,0028,0227,9327,9327,66227
02 apr 202428,1328,1328,1328,1327,8610
28 mar 202429,7629,7629,4929,4929,20113
27 mar 202429,1429,2129,1429,2128,93135
26 mar 202428,9728,9728,9728,9728,6950
25 mar 202428,9528,9528,7428,7428,471
22 mar 2024------
21 mar 202428,8929,0028,8829,0028,722.271
20 mar 202428,3528,7028,3528,7028,4349
19 mar 202428,3228,3228,3228,3228,0597
18 mar 202428,3428,3428,3428,3428,071
15 mar 2024------
14 mar 202428,9628,9628,4128,4128,1485
13 mar 202429,3029,6629,1529,6629,38201
12 mar 202429,1829,1829,1829,1828,905
11 mar 202429,2629,2629,2629,2628,98250
08 mar 202429,6429,8129,6429,8129,539
07 mar 202429,4929,4929,3429,3429,07632
06 mar 202429,6129,6629,3729,3729,09470
05 mar 202429,5829,9429,5829,8529,57135
04 mar 202429,0029,7229,0029,7229,44935
01 mar 202428,8128,8128,4528,6428,37124
29 feb 202428,8428,8428,7928,7928,5221
28 feb 202428,9028,9028,9028,9028,63200
27 feb 202429,0329,1728,9529,0628,78538
26 feb 202428,7328,8828,6728,8828,606
23 feb 2024------
22 feb 202429,1629,3629,1429,2528,971.114
21 feb 202428,8529,1728,8529,1728,89289
20 feb 202428,4128,9628,3728,8528,581.105
19 feb 2024------
16 feb 202428,3228,8327,8428,7128,441.475
15 feb 202427,1927,1927,1527,1926,9325
14 feb 202426,4726,4726,4726,4726,225
13 feb 202426,4626,6826,4026,6826,43280
12 feb 202427,0827,0826,9927,0126,75396
09 feb 202426,5926,7926,5926,7326,47475
08 feb 202426,3926,3926,3926,3926,141
07 feb 202426,1626,3126,0926,3126,06352
06 feb 202425,9426,5925,9426,4926,24357
05 feb 202425,8225,9325,7325,9325,68773
02 feb 202426,3826,4126,1726,2125,96683
01 feb 202426,8526,8526,8526,8526,591
31 gen 202427,3527,4327,3527,4327,1758
30 gen 202427,5327,5327,4227,4727,2180
30 gen 20240.26 Dividendo
29 gen 202427,7927,8927,6927,7627,24102
26 gen 202428,1028,1027,8127,8127,28786
25 gen 202427,7727,7727,7727,7727,25200
24 gen 2024------
23 gen 202427,7927,8527,7727,7727,255
22 gen 202427,3027,6327,2827,5026,98698
19 gen 202426,8426,9626,8426,9626,45134
18 gen 202426,8926,8926,5126,6626,15218
17 gen 202426,7127,0026,7127,0026,495
16 gen 202427,1827,1826,7026,7026,20150
15 gen 2024------
12 gen 202427,1327,1327,1327,1326,626
11 gen 202427,0827,0827,0627,0826,5722
10 gen 202427,4327,4327,4327,4326,927
09 gen 202427,1327,3627,1327,3626,85279
08 gen 202426,9727,3826,9727,3426,83779
05 gen 202426,9127,1726,7827,1726,66243
04 gen 202427,1527,1527,1527,1526,645
03 gen 202427,5527,6427,3027,3026,781.155
02 gen 202427,4527,7527,4427,7527,22822
29 dic 202327,9228,0727,7627,7627,24912
28 dic 202327,9328,1427,9228,1427,61228
27 dic 202327,9928,0327,9928,0327,50879
22 dic 202328,4428,4428,1828,1827,65262
21 dic 202328,1428,3328,1428,2227,6994
20 dic 202328,3528,7728,3028,5928,05510
19 dic 202328,0528,4128,0528,3827,8582
18 dic 202327,8628,0127,5427,7927,271.758
15 dic 202327,5427,5427,4427,4426,921.120
14 dic 2023------
13 dic 202326,6326,7226,6326,6626,1671
12 dic 202326,8626,8626,7826,7826,287
11 dic 202326,6426,8326,6426,8026,30266
*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...