Italia markets closed

Tanger Inc. (SKT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,88+0,21 (+0,73%)
Alla chiusura: 04:00PM EDT
29,00 +0,12 (+0,42%)
Dopo ore: 05:50PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202428,7929,0128,6828,8828,88540.500
25 apr 202428,4828,7928,1628,6728,67819.300
24 apr 202428,4128,8628,1828,6528,65907.600
23 apr 202427,6928,5427,6928,5028,50662.600
22 apr 202426,8127,8026,7027,7227,721.054.100
19 apr 202426,8327,1526,5226,6726,67715.900
18 apr 202426,5726,8526,4326,8226,82598.300
17 apr 202426,6726,7526,2526,4826,48432.800
16 apr 202426,5926,7526,1626,5626,56716.100
15 apr 202426,9227,1226,4626,6626,66519.300
12 apr 202426,8727,0326,6726,7626,76613.100
11 apr 202427,2327,2826,8927,0527,05712.500
10 apr 202427,6627,6627,0327,0727,07912.600
09 apr 202428,0228,1927,5827,8727,87752.400
08 apr 202427,7728,1727,6928,0128,01571.200
05 apr 202427,8728,0427,6027,6427,64704.800
04 apr 202428,3128,3927,3127,4727,47890.500
03 apr 202428,0028,1627,7728,0628,06895.200
02 apr 202429,0129,1128,0928,1728,17967.200
01 apr 202429,5729,5929,0629,3429,34709.200
28 mar 202429,5529,8029,3929,5329,53854.700
27 mar 202429,0029,5729,0029,5529,55523.000
26 mar 202428,7228,9728,6828,7728,77519.700
25 mar 202429,0329,1328,5528,5828,58319.500
22 mar 202429,5029,5028,8828,9328,93651.100
21 mar 202428,9829,1428,8129,0729,07652.300
20 mar 202428,3328,8428,2828,8028,80477.000
19 mar 202428,3328,6228,1828,5128,51496.900
18 mar 202428,3228,5028,2228,3928,39690.100
15 mar 202428,2428,7128,0428,3228,321.591.600
14 mar 202429,1529,2328,1528,4228,421.000.000
13 mar 202429,1529,7529,0929,2629,26899.800
12 mar 202429,0629,5429,0529,2229,22539.000
11 mar 202429,4129,5229,0329,1829,18756.400
08 mar 202429,6429,9229,3729,4229,42743.500
07 mar 202429,6429,6729,1729,4029,40509.600
06 mar 202429,6829,7629,2329,4529,45455.900
05 mar 202429,6329,9529,2529,4929,49809.400
04 mar 202429,0029,9829,0029,8029,801.264.400
01 mar 202428,7628,9428,3928,9428,94675.500
29 feb 202428,8628,9628,5528,8128,811.483.200
28 feb 202428,6029,0828,5428,5428,54578.900
27 feb 202429,0329,2328,8128,9028,90683.600
26 feb 202428,7328,9728,6528,8528,85534.100
23 feb 202429,1129,1128,5628,7828,78606.000
22 feb 202429,0129,3928,8729,1329,13786.800
21 feb 202428,7529,1928,6929,0629,061.238.400
20 feb 202428,4128,9828,4128,8228,821.402.100
16 feb 202427,5029,0427,4628,6428,641.724.100
15 feb 202427,0727,7427,0727,7027,70938.000
14 feb 202426,6526,9826,3826,7826,78758.500
13 feb 202426,4226,7826,1326,5326,531.064.400
12 feb 202427,0827,2126,9027,1727,17604.500
09 feb 202426,5126,9726,3326,9626,96625.600
08 feb 202426,0026,5625,8526,5126,51644.100
07 feb 202426,2526,4926,0026,0426,04660.500
06 feb 202425,7426,6525,7426,2726,271.028.100
05 feb 202425,8126,0725,6725,8325,831.335.500
02 feb 202426,8026,8226,1126,1826,181.192.300
01 feb 202426,9027,3426,7827,1527,151.084.000
31 gen 202427,5327,6026,8426,9026,90688.000
30 gen 202427,6027,7327,3927,5027,50541.500
30 gen 20240.26 Dividendo
29 gen 202427,9528,1327,6227,9027,64534.500
26 gen 202428,0728,1027,7927,9627,70497.900
25 gen 202428,1328,2227,7227,9327,67482.300
24 gen 202428,2228,2627,5227,6927,43639.300
23 gen 202427,8127,9427,4627,8727,611.064.300
22 gen 202427,2427,7927,2127,5427,281.036.600
19 gen 202427,0427,1426,6727,0026,75513.600
18 gen 202426,9526,9526,4626,8426,59628.000
17 gen 202426,5427,0926,4726,8526,601.028.200
16 gen 202427,1827,2126,6426,9226,67701.400
12 gen 202427,3527,4727,0427,1826,93776.300
11 gen 202427,2527,3526,9727,1126,86687.500
10 gen 202427,3527,5527,2527,3627,11535.600
09 gen 202427,2527,4627,1227,3527,10611.200
08 gen 202427,0227,6326,9627,6327,37627.900
05 gen 202426,8727,3626,7426,9626,71489.700
04 gen 202427,2627,5127,0327,0726,82588.900
03 gen 202427,6427,6927,1827,3327,08599.600
02 gen 202427,5027,9327,4027,9127,65824.800
29 dic 202328,0028,1427,7227,7227,46610.700
28 dic 202327,9328,2127,8928,1027,84456.900
27 dic 202328,1228,1227,9028,0027,74554.000
26 dic 202327,9728,1327,8828,0327,77959.300
22 dic 202328,4428,4427,9428,0427,78737.200
21 dic 202328,2528,3728,1028,2828,02672.200
20 dic 202328,3128,7728,0328,0327,77893.300
19 dic 202328,0528,4327,9128,3028,041.163.700
18 dic 202327,6528,0527,5227,9027,643.107.500
15 dic 202327,7627,7627,1327,3527,102.667.600
14 dic 202327,6727,9227,3327,7027,441.958.500
13 dic 202326,7327,3126,5027,1426,891.399.200
12 dic 202326,8226,9626,6626,7226,47626.300
11 dic 202326,6526,8926,5226,8526,60900.900
08 dic 202326,5426,7626,3426,6026,35646.800
07 dic 202326,5926,7226,3626,6426,39961.600
06 dic 202326,7126,9826,5526,6226,371.062.600
05 dic 202326,7426,9226,6326,7226,47682.200
*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...