La bourse ferme dans 2 h 10 min

Tanger Inc. (SKT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
27,88-0,26 (-0,92 %)
À la clôture : 04:00PM EDT
27,91 +0,03 (+0,11 %)
Avant Bourse : 08:37AM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202428,0028,0027,6127,8827,88697 900
07 mai 202427,6228,2027,5728,1428,141 044 000
06 mai 202427,6327,6527,0627,4327,43699 900
03 mai 202428,3528,3526,8227,4627,461 436 200
02 mai 202428,2428,3027,8027,9927,991 022 100
01 mai 202427,6428,2427,0627,4327,43963 600
30 avr. 202428,4228,5328,2128,3528,35892 300
29 avr. 202428,7828,8628,4428,6128,61722 100
29 avr. 20240.275 Dividende
26 avr. 202428,7929,0128,6828,8828,60540 500
25 avr. 202428,4828,7928,1628,6728,40819 300
24 avr. 202428,4128,8628,1828,6528,38907 600
23 avr. 202427,6928,5427,6928,5028,23662 600
22 avr. 202426,8127,8026,7027,7227,461 054 100
19 avr. 202426,8327,1526,5226,6726,42715 900
18 avr. 202426,5726,8526,4326,8226,56598 300
17 avr. 202426,6726,7526,2526,4826,23432 800
16 avr. 202426,5926,7526,1626,5626,31716 100
15 avr. 202426,9227,1226,4626,6626,41519 300
12 avr. 202426,8727,0326,6726,7626,51613 100
11 avr. 202427,2327,2826,8927,0526,79712 500
10 avr. 202427,6627,6627,0327,0726,81912 600
09 avr. 202428,0228,1927,5827,8727,60752 400
08 avr. 202427,7728,1727,6928,0127,74571 200
05 avr. 202427,8728,0427,6027,6427,38704 800
04 avr. 202428,3128,3927,3127,4727,21890 500
03 avr. 202428,0028,1627,7728,0627,79895 200
02 avr. 202429,0129,1128,0928,1727,90967 200
01 avr. 202429,5729,5929,0629,3429,06709 200
28 mars 202429,5529,8029,3929,5329,25854 700
27 mars 202429,0029,5729,0029,5529,27523 000
26 mars 202428,7228,9728,6828,7728,50519 700
25 mars 202429,0329,1328,5528,5828,31319 500
22 mars 202429,5029,5028,8828,9328,65651 100
21 mars 202428,9829,1428,8129,0728,79652 300
20 mars 202428,3328,8428,2828,8028,53477 000
19 mars 202428,3328,6228,1828,5128,24496 900
18 mars 202428,3228,5028,2228,3928,12690 100
15 mars 202428,2428,7128,0428,3228,051 591 600
14 mars 202429,1529,2328,1528,4228,151 000 000
13 mars 202429,1529,7529,0929,2628,98899 800
12 mars 202429,0629,5429,0529,2228,94539 000
11 mars 202429,4129,5229,0329,1828,90756 400
08 mars 202429,6429,9229,3729,4229,14743 500
07 mars 202429,6429,6729,1729,4029,12509 600
06 mars 202429,6829,7629,2329,4529,17455 900
05 mars 202429,6329,9529,2529,4929,21809 400
04 mars 202429,0029,9829,0029,8029,521 264 400
01 mars 202428,7628,9428,3928,9428,66675 500
29 févr. 202428,8628,9628,5528,8128,541 483 200
28 févr. 202428,6029,0828,5428,5428,27578 900
27 févr. 202429,0329,2328,8128,9028,62683 600
26 févr. 202428,7328,9728,6528,8528,58534 100
23 févr. 202429,1129,1128,5628,7828,51606 000
22 févr. 202429,0129,3928,8729,1328,85786 800
21 févr. 202428,7529,1928,6929,0628,781 238 400
20 févr. 202428,4128,9828,4128,8228,551 402 100
16 févr. 202427,5029,0427,4628,6428,371 724 100
15 févr. 202427,0727,7427,0727,7027,44938 000
14 févr. 202426,6526,9826,3826,7826,52758 500
13 févr. 202426,4226,7826,1326,5326,281 064 400
12 févr. 202427,0827,2126,9027,1726,91604 500
09 févr. 202426,5126,9726,3326,9626,70625 600
08 févr. 202426,0026,5625,8526,5126,26644 100
07 févr. 202426,2526,4926,0026,0425,79660 500
06 févr. 202425,7426,6525,7426,2726,021 028 100
05 févr. 202425,8126,0725,6725,8325,581 335 500
02 févr. 202426,8026,8226,1126,1825,931 192 300
01 févr. 202426,9027,3426,7827,1526,891 084 000
31 janv. 202427,5327,6026,8426,9026,64688 000
30 janv. 202427,6027,7327,3927,5027,24541 500
30 janv. 20240.26 Dividende
29 janv. 202427,9528,1327,6227,9027,38534 500
26 janv. 202428,0728,1027,7927,9627,44497 900
25 janv. 202428,1328,2227,7227,9327,41482 300
24 janv. 202428,2228,2627,5227,6927,17639 300
23 janv. 202427,8127,9427,4627,8727,351 064 300
22 janv. 202427,2427,7927,2127,5427,021 036 600
19 janv. 202427,0427,1426,6727,0026,49513 600
18 janv. 202426,9526,9526,4626,8426,34628 000
17 janv. 202426,5427,0926,4726,8526,351 028 200
16 janv. 202427,1827,2126,6426,9226,42701 400
12 janv. 202427,3527,4727,0427,1826,67776 300
11 janv. 202427,2527,3526,9727,1126,60687 500
10 janv. 202427,3527,5527,2527,3626,85535 600
09 janv. 202427,2527,4627,1227,3526,84611 200
08 janv. 202427,0227,6326,9627,6327,11627 900
05 janv. 202426,8727,3626,7426,9626,45489 700
04 janv. 202427,2627,5127,0327,0726,56588 900
03 janv. 202427,6427,6927,1827,3326,82599 600
02 janv. 202427,5027,9327,4027,9127,39824 800
29 déc. 202328,0028,1427,7227,7227,20610 700
28 déc. 202327,9328,2127,8928,1027,57456 900
27 déc. 202328,1228,1227,9028,0027,47554 000
26 déc. 202327,9728,1327,8828,0327,50959 300
22 déc. 202328,4428,4427,9428,0427,51737 200
21 déc. 202328,2528,3728,1028,2827,75672 200
20 déc. 202328,3128,7728,0328,0327,50893 300
19 déc. 202328,0528,4327,9128,3027,771 163 700
18 déc. 202327,6528,0527,5227,9027,383 107 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...