Italia markets closed

Kontoor Brands, Inc. (KTB)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,20+0,40 (+0,65%)
Alla chiusura: 04:00PM EDT
62,69 +0,49 (+0,79%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202462,3263,5462,1062,2062,20700.200
25 apr 202461,7262,1060,6361,8061,80626.600
24 apr 202460,3762,4659,9761,8661,86659.300
23 apr 202457,3760,2857,3560,2360,23558.000
22 apr 202456,6557,8556,5657,3857,38394.800
19 apr 202455,1656,5655,1656,4556,45492.300
18 apr 202455,0955,5254,5355,3955,39483.600
17 apr 202455,1057,1654,6954,8454,84449.000
16 apr 202453,7254,6053,3654,5654,56330.100
15 apr 202454,4754,9053,7254,0054,00365.000
12 apr 202453,7554,0552,9553,9653,96531.900
11 apr 202454,3454,4953,9254,2354,23470.700
10 apr 202454,9054,9753,6853,9553,95438.500
09 apr 202456,4756,4755,4756,0556,05283.800
08 apr 202456,8956,9956,1856,2156,21323.500
05 apr 202456,9257,1656,0456,3856,38563.800
04 apr 202459,2460,1756,9356,9956,99465.700
03 apr 202456,9857,8856,8057,4557,45423.400
02 apr 202459,0059,3356,4257,2457,24478.800
01 apr 202460,2360,7559,7960,3560,35443.600
28 mar 202459,3060,5059,3060,2560,25601.900
27 mar 202458,6459,3858,5159,3659,36522.400
26 mar 202458,6858,8657,9758,0358,03545.000
25 mar 202457,3458,6657,3458,2658,26438.700
22 mar 202459,1459,1857,2857,3457,34525.100
21 mar 202459,0859,5658,3159,3959,39537.300
20 mar 202458,5058,7657,9458,6158,61463.100
19 mar 202457,4858,6657,4158,3358,33466.000
18 mar 202458,5959,1057,5357,6057,60589.200
15 mar 202458,9859,7858,5759,0159,015.764.500
14 mar 202460,5760,9959,1459,4059,40646.700
13 mar 202460,0861,1160,0860,7660,76656.200
12 mar 202460,4560,8760,2160,3560,35561.600
11 mar 202461,1861,7160,3360,5860,58568.300
08 mar 202461,5062,0860,9361,3861,38540.600
07 mar 202460,9761,7460,2861,3561,35604.300
07 mar 20240.5 Dividendo
06 mar 202461,0061,5559,9760,9660,46547.500
05 mar 202457,8861,2957,8860,6760,17844.000
04 mar 202458,9359,3457,4658,4858,00703.000
01 mar 202459,5860,0558,5059,0858,60797.500
29 feb 202457,1659,3056,7259,1158,631.137.600
28 feb 202455,4558,6354,0857,7757,301.787.200
27 feb 202463,4763,9363,1463,4562,93697.700
26 feb 202463,2363,5662,6362,8562,33474.000
23 feb 202464,0064,4963,2063,4562,93651.100
22 feb 202462,8664,0062,7263,5563,03466.900
21 feb 202462,4563,0562,2762,5262,01343.600
20 feb 202462,5362,9462,3762,7162,20265.900
16 feb 202462,2963,7261,6063,0362,51424.600
15 feb 202462,2162,8961,5862,8162,29375.100
14 feb 202462,1462,3460,8561,8861,37465.500
13 feb 202460,7061,6359,8961,2860,78432.700
12 feb 202462,2464,0062,2462,7962,27532.100
09 feb 202461,5062,4361,1562,1361,62388.800
08 feb 202459,7862,5459,7861,8261,31554.300
07 feb 202459,6359,8358,8859,3458,85324.900
06 feb 202458,5859,9258,5859,8159,32372.800
05 feb 202457,4958,6557,0758,3057,82380.600
02 feb 202458,9858,9857,6958,3457,86624.600
01 feb 202458,9060,2558,2559,9759,48399.300
31 gen 202460,1460,8358,6058,6258,14371.800
30 gen 202460,9861,5360,2460,3159,82406.600
29 gen 202460,5061,6660,0761,4860,98416.600
26 gen 202459,4260,8159,2760,5160,01305.100
25 gen 202459,5660,4859,5660,1859,69362.300
24 gen 202460,2660,2958,8058,9558,47349.100
23 gen 202460,4560,9659,3459,7059,21296.700
22 gen 202458,8559,7158,7459,5859,09415.400
19 gen 202458,2758,7057,4158,6058,12245.600
18 gen 202457,6358,0256,7558,0057,52243.800
17 gen 202456,6857,4856,3957,3656,89263.400
16 gen 202456,7657,0256,1457,0056,53298.000
12 gen 202458,7058,7056,8557,5357,06225.400
11 gen 202458,9959,2557,5858,1257,64377.700
10 gen 202459,0259,3558,5959,2758,78205.800
09 gen 202458,2559,1958,2559,0958,61332.400
08 gen 202457,5459,4657,5458,9558,47428.600
05 gen 202457,6658,3857,0257,2056,73452.200
04 gen 202459,0159,4357,1557,5457,07532.200
03 gen 202461,0561,1258,0658,0757,59557.100
02 gen 202462,0062,6761,0261,6961,18412.200
29 dic 202363,2663,6362,4162,4261,91440.900
28 dic 202363,1363,4562,6963,2262,70393.700
27 dic 202363,5563,8162,9563,4062,88417.500
26 dic 202363,1663,9662,4663,5863,06329.700
22 dic 202361,4262,8560,3462,6062,09569.300
21 dic 202360,5862,2360,2961,8761,36456.600
20 dic 202359,9960,7459,6459,9259,43589.000
19 dic 202359,6760,8659,5960,5760,07576.000
18 dic 202358,6859,3758,1359,3558,86277.800
15 dic 202359,1359,3358,0358,7758,291.767.200
14 dic 202358,1359,6257,9558,9558,47673.500
13 dic 202356,2356,9655,4556,7556,28520.800
12 dic 202356,0456,7555,6256,5256,06563.000
11 dic 202355,0056,5855,0056,1055,64551.700
08 dic 202354,3854,7853,6654,1853,74350.900
07 dic 202353,1554,5453,1554,2953,84419.700
07 dic 20230.5 Dividendo
06 dic 202354,2854,5153,4554,1553,21462.600
*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...