Mercados españoles cerrados

Tanger Inc. (SKT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,55-0,16 (-0,56%)
A partir del 02:20PM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202427,6027,7327,4827,5527,55134.816
20 may 202427,7027,9727,5627,7027,70643.800
17 may 202428,4828,4827,7227,7427,74752.400
16 may 202428,3128,3827,8727,8927,89440.200
15 may 202429,0529,2628,1528,2928,29622.200
14 may 202428,1628,9428,0028,9128,911.048.100
13 may 202427,9828,1127,7727,8227,82485.400
10 may 202427,9728,0027,5327,8227,82470.200
09 may 202428,0228,0227,6527,7727,77619.800
08 may 202428,0028,0027,6127,8827,88697.900
07 may 202427,6228,2027,5728,1428,141.044.000
06 may 202427,6327,6527,0627,4327,43699.900
03 may 202428,3528,3526,8227,4627,461.436.200
02 may 202428,2428,3027,8027,9927,991.022.100
01 may 202427,6428,2427,0627,4327,43963.600
30 abr 202428,4228,5328,2128,3528,35892.300
29 abr 202428,7828,8628,4428,6128,61722.100
29 abr 20240.275 Dividendo
26 abr 202428,7929,0128,6828,8828,60540.500
25 abr 202428,4828,7928,1628,6728,40819.300
24 abr 202428,4128,8628,1828,6528,38907.600
23 abr 202427,6928,5427,6928,5028,23662.600
22 abr 202426,8127,8026,7027,7227,461.054.100
19 abr 202426,8327,1526,5226,6726,42715.900
18 abr 202426,5726,8526,4326,8226,56598.300
17 abr 202426,6726,7526,2526,4826,23432.800
16 abr 202426,5926,7526,1626,5626,31716.100
15 abr 202426,9227,1226,4626,6626,41519.300
12 abr 202426,8727,0326,6726,7626,51613.100
11 abr 202427,2327,2826,8927,0526,79712.500
10 abr 202427,6627,6627,0327,0726,81912.600
09 abr 202428,0228,1927,5827,8727,60752.400
08 abr 202427,7728,1727,6928,0127,74571.200
05 abr 202427,8728,0427,6027,6427,38704.800
04 abr 202428,3128,3927,3127,4727,21890.500
03 abr 202428,0028,1627,7728,0627,79895.200
02 abr 202429,0129,1128,0928,1727,90967.200
01 abr 202429,5729,5929,0629,3429,06709.200
28 mar 202429,5529,8029,3929,5329,25854.700
27 mar 202429,0029,5729,0029,5529,27523.000
26 mar 202428,7228,9728,6828,7728,50519.700
25 mar 202429,0329,1328,5528,5828,31319.500
22 mar 202429,5029,5028,8828,9328,65651.100
21 mar 202428,9829,1428,8129,0728,79652.300
20 mar 202428,3328,8428,2828,8028,53477.000
19 mar 202428,3328,6228,1828,5128,24496.900
18 mar 202428,3228,5028,2228,3928,12690.100
15 mar 202428,2428,7128,0428,3228,051.591.600
14 mar 202429,1529,2328,1528,4228,151.000.000
13 mar 202429,1529,7529,0929,2628,98899.800
12 mar 202429,0629,5429,0529,2228,94539.000
11 mar 202429,4129,5229,0329,1828,90756.400
08 mar 202429,6429,9229,3729,4229,14743.500
07 mar 202429,6429,6729,1729,4029,12509.600
06 mar 202429,6829,7629,2329,4529,17455.900
05 mar 202429,6329,9529,2529,4929,21809.400
04 mar 202429,0029,9829,0029,8029,521.264.400
01 mar 202428,7628,9428,3928,9428,66675.500
29 feb 202428,8628,9628,5528,8128,541.483.200
28 feb 202428,6029,0828,5428,5428,27578.900
27 feb 202429,0329,2328,8128,9028,62683.600
26 feb 202428,7328,9728,6528,8528,58534.100
23 feb 202429,1129,1128,5628,7828,51606.000
22 feb 202429,0129,3928,8729,1328,85786.800
21 feb 202428,7529,1928,6929,0628,781.238.400
20 feb 202428,4128,9828,4128,8228,551.402.100
16 feb 202427,5029,0427,4628,6428,371.724.100
15 feb 202427,0727,7427,0727,7027,44938.000
14 feb 202426,6526,9826,3826,7826,52758.500
13 feb 202426,4226,7826,1326,5326,281.064.400
12 feb 202427,0827,2126,9027,1726,91604.500
09 feb 202426,5126,9726,3326,9626,70625.600
08 feb 202426,0026,5625,8526,5126,26644.100
07 feb 202426,2526,4926,0026,0425,79660.500
06 feb 202425,7426,6525,7426,2726,021.028.100
05 feb 202425,8126,0725,6725,8325,581.335.500
02 feb 202426,8026,8226,1126,1825,931.192.300
01 feb 202426,9027,3426,7827,1526,891.084.000
31 ene 202427,5327,6026,8426,9026,64688.000
30 ene 202427,6027,7327,3927,5027,24541.500
30 ene 20240.26 Dividendo
29 ene 202427,9528,1327,6227,9027,38534.500
26 ene 202428,0728,1027,7927,9627,44497.900
25 ene 202428,1328,2227,7227,9327,41482.300
24 ene 202428,2228,2627,5227,6927,17639.300
23 ene 202427,8127,9427,4627,8727,351.064.300
22 ene 202427,2427,7927,2127,5427,021.036.600
19 ene 202427,0427,1426,6727,0026,49513.600
18 ene 202426,9526,9526,4626,8426,34628.000
17 ene 202426,5427,0926,4726,8526,351.028.200
16 ene 202427,1827,2126,6426,9226,42701.400
12 ene 202427,3527,4727,0427,1826,67776.300
11 ene 202427,2527,3526,9727,1126,60687.500
10 ene 202427,3527,5527,2527,3626,85535.600
09 ene 202427,2527,4627,1227,3526,84611.200
08 ene 202427,0227,6326,9627,6327,11627.900
05 ene 202426,8727,3626,7426,9626,45489.700
04 ene 202427,2627,5127,0327,0726,56588.900
03 ene 202427,6427,6927,1827,3326,82599.600
02 ene 202427,5027,9327,4027,9127,39824.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...