Mercados españoles cerrados

Kontoor Brands, Inc. (KTB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,96+0,09 (+0,15%)
A partir del 02:40PM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202465,1065,0064,5864,9664,96121.256
01 jul 202466,3066,3064,6164,8764,87372.000
28 jun 202465,9166,6565,4766,1566,15690.900
27 jun 202464,5965,9362,8365,7865,78510.300
26 jun 202467,2367,6966,3666,7766,77431.300
25 jun 202468,0068,7667,1667,6867,68388.800
24 jun 202467,7168,5167,0767,9467,94477.800
21 jun 202466,5367,5466,4967,5467,541.121.200
20 jun 202467,9268,8666,3666,6266,62423.300
18 jun 202468,3768,6367,9068,2268,22390.200
17 jun 202467,6068,4067,1968,3668,36707.600
14 jun 202468,7969,4267,2667,7167,71508.000
13 jun 202469,6769,8968,4469,1169,11659.100
12 jun 202472,2272,2269,9970,0370,03641.100
11 jun 202472,0972,1170,5770,6670,66500.600
10 jun 202472,0072,9071,5972,2772,27354.300
10 jun 20240.5 Dividendo
07 jun 202473,7274,3573,1873,4572,95361.600
06 jun 202474,1974,3673,5974,2673,75262.400
05 jun 202473,1574,9073,1574,0273,52366.300
04 jun 202472,7574,3372,6773,1572,65379.900
03 jun 202473,7974,0873,1073,4972,99584.200
31 may 202472,2273,7972,1073,3472,84538.600
30 may 202471,7272,5871,6472,3771,88370.300
29 may 202470,7771,6470,6871,2370,75308.000
28 may 202472,8573,0771,1371,4870,99481.100
24 may 202472,6673,0971,7872,5572,06359.500
23 may 202471,2172,3171,0271,9271,43364.600
22 may 202472,7572,9570,7171,4971,00518.800
21 may 202471,0973,4370,9673,1772,67694.900
20 may 202470,0571,3770,0571,2270,74307.900
17 may 202468,9170,3068,8170,1769,69432.000
16 may 202467,9169,3767,8669,0068,53454.000
15 may 202469,5369,6467,6667,9667,50398.900
14 may 202469,2769,6368,8469,2368,76240.700
13 may 202469,0069,9868,4668,6468,17276.600
10 may 202468,7568,9567,9368,1967,73265.100
09 may 202467,2168,8066,8868,7868,31258.700
08 may 202467,3367,6966,6967,2166,75375.900
07 may 202466,3068,1266,3067,7367,27508.900
06 may 202466,1066,5065,3565,7865,33977.600
03 may 202468,3068,4765,4665,6565,201.008.800
02 may 202465,0069,6965,0067,3766,912.144.200
01 may 202462,0663,1461,0662,1461,72775.300
30 abr 202463,1663,4661,9562,0661,64457.800
29 abr 202462,4563,9461,8763,8263,39638.800
26 abr 202462,3263,5462,1062,2061,78700.200
25 abr 202461,7262,1060,6361,8061,38626.600
24 abr 202460,3762,4659,9761,8661,44659.300
23 abr 202457,3760,2857,3560,2359,82558.000
22 abr 202456,6557,8556,5657,3856,99394.800
19 abr 202455,1656,5655,1656,4556,07492.300
18 abr 202455,0955,5254,5355,3955,01483.600
17 abr 202455,1057,1654,6954,8454,47449.000
16 abr 202453,7254,6053,3654,5654,19330.100
15 abr 202454,4754,9053,7254,0053,63365.000
12 abr 202453,7554,0552,9553,9653,59531.900
11 abr 202454,3454,4953,9254,2353,86470.700
10 abr 202454,9054,9753,6853,9553,58438.500
09 abr 202456,4756,4755,4756,0555,67283.800
08 abr 202456,8956,9956,1856,2155,83323.500
05 abr 202456,9257,1656,0456,3856,00563.800
04 abr 202459,2460,1756,9356,9956,60465.700
03 abr 202456,9857,8856,8057,4557,06423.400
02 abr 202459,0059,3356,4257,2456,85478.800
01 abr 202460,2360,7559,7960,3559,94443.600
28 mar 202459,3060,5059,3060,2559,84601.900
27 mar 202458,6459,3858,5159,3658,96522.400
26 mar 202458,6858,8657,9758,0357,63545.000
25 mar 202457,3458,6657,3458,2657,86438.700
22 mar 202459,1459,1857,2857,3456,95525.100
21 mar 202459,0859,5658,3159,3958,99537.300
20 mar 202458,5058,7657,9458,6158,21463.100
19 mar 202457,4858,6657,4158,3357,93466.000
18 mar 202458,5959,1057,5357,6057,21589.200
15 mar 202458,9859,7858,5759,0158,615.764.500
14 mar 202460,5760,9959,1459,4059,00646.700
13 mar 202460,0861,1160,0860,7660,35656.200
12 mar 202460,4560,8760,2160,3559,94561.600
11 mar 202461,1861,7160,3360,5860,17568.300
08 mar 202461,5062,0860,9361,3860,96540.600
07 mar 202460,9761,7460,2861,3560,93604.300
07 mar 20240.5 Dividendo
06 mar 202461,0061,5559,9760,9660,05547.500
05 mar 202457,8861,2957,8860,6759,76844.000
04 mar 202458,9359,3457,4658,4857,61703.000
01 mar 202459,5860,0558,5059,0858,20797.500
29 feb 202457,1659,3056,7259,1158,231.137.600
28 feb 202455,4558,6354,0857,7756,911.787.200
27 feb 202463,4763,9363,1463,4562,50697.700
26 feb 202463,2363,5662,6362,8561,91474.000
23 feb 202464,0064,4963,2063,4562,50651.100
22 feb 202462,8664,0062,7263,5562,60466.900
21 feb 202462,4563,0562,2762,5261,59343.600
20 feb 202462,5362,9462,3762,7161,77265.900
16 feb 202462,2963,7261,6063,0362,09424.600
15 feb 202462,2162,8961,5862,8161,87375.100
14 feb 202462,1462,3460,8561,8860,95465.500
13 feb 202460,7061,6359,8961,2860,36432.700
12 feb 202462,2464,0062,2462,7961,85532.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...