Kontoor Brands Inc (KTB) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	73.10	74.99	72.82	73.28	+0.47%	698,600
2026-10-15	71.18	74.49	70.43	72.94	+4.80%	1,007,800
2026-10-14	70.17	71.45	68.66	69.60	+1.65%	797,800
2026-10-13	66.90	69.18	66.90	68.47	+3.65%	790,100
2026-10-12	65.26	66.53	64.93	66.06	+0.67%	379,000
2026-10-09	66.24	67.13	65.35	65.62	-1.09%	475,400
2026-10-08	64.22	66.43	63.93	66.34	+2.06%	681,700
2026-10-07	65.34	66.16	64.56	65.00	-1.22%	809,100
2026-10-06	64.06	66.58	64.06	65.80	+2.49%	616,500
2026-10-05	64.33	64.63	63.45	64.20	-0.79%	673,300
2026-10-02	64.33	64.87	63.15	64.71	+1.87%	664,200
2026-10-01	62.75	64.81	62.47	63.52	+0.78%	569,900
2026-09-30	64.81	65.08	62.76	63.03	-1.96%	778,900
2026-09-29	64.76	64.78	63.74	64.29	-0.99%	508,700
2026-09-28	64.85	65.22	64.03	64.93	-0.67%	434,900
2026-09-25	64.32	65.89	64.14	65.37	+1.49%	562,300
2026-09-24	65.75	65.78	63.55	64.41	-1.95%	704,000
2026-09-23	67.72	67.76	65.64	65.69	-3.14%	382,800
2026-09-22	67.73	68.94	66.58	67.82	+2.12%	747,700
2026-09-21	67.36	67.39	65.90	66.41	+0.08%	671,700
2026-09-18	65.70	66.79	65.12	66.36	+1.27%	1,753,400
2026-09-17	69.52	69.52	65.44	65.53	-4.15%	1,140,074
2026-09-16	67.32	69.23	66.86	68.37	+2.04%	1,044,300
2026-09-15	68.07	68.08	66.55	67.00	-0.62%	1,173,300
2026-09-14	66.54	67.57	65.79	67.42	+1.20%	631,500
2026-09-11	66.90	67.95	66.17	66.62	+0.70%	594,600
2026-09-10	66.15	67.20	65.16	66.16	-1.49%	805,500
2026-09-09	70.49	70.67	67.00	67.16	-5.05%	644,100
2026-09-08	73.63	74.26	70.23	70.73	-3.89%	695,600
2026-09-04	73.31	75.31	72.53	73.59	-0.11%	745,545
2026-09-03	72.91	73.71	71.50	73.67	+1.63%	841,353
2026-09-02	74.04	74.54	70.70	72.49	-2.88%	1,209,687
2026-09-01	74.19	76.05	73.23	74.64	-1.02%	754,879
2026-08-31	76.10	76.63	74.72	75.41	-2.05%	537,348
2026-08-28	77.21	77.96	76.85	76.99	+0.67%	377,333
2026-08-27	75.51	77.54	75.45	76.48	-0.91%	680,128
2026-08-26	80.24	80.24	77.03	77.18	-3.54%	460,456
2026-08-25	83.75	83.75	79.45	80.01	-3.87%	455,976
2026-08-24	82.70	83.72	81.74	83.23	+1.49%	585,700
2026-08-21	79.50	82.62	79.47	82.01	+3.82%	614,115
2026-08-20	80.04	80.42	77.96	78.99	-3.87%	551,924
2026-08-19	82.39	83.80	82.02	82.17	-0.16%	555,486
2026-08-18	82.21	84.50	81.60	82.30	+0.65%	725,739
2026-08-17	83.53	84.22	81.25	81.77	-3.69%	665,372
2026-08-14	84.83	85.52	83.00	84.90	+1.02%	1,012,739
2026-08-13	82.90	84.67	81.58	84.04	+2.99%	1,304,860
2026-08-12	78.65	84.86	77.86	81.60	+8.86%	1,468,073
2026-08-11	76.78	77.51	74.60	74.96	-2.86%	808,632
2026-08-10	77.23	78.15	76.30	77.17	+0.16%	1,051,020
2026-08-07	78.40	78.94	76.90	77.05	-2.22%	750,992
2026-08-06	83.37	83.74	78.63	78.80	-5.80%	958,207
2026-08-05	82.90	85.25	82.90	83.65	+0.29%	580,479
2026-08-04	85.38	86.42	83.32	83.41	-1.48%	593,936
2026-08-03	86.86	87.85	84.45	84.66	+1.10%	550,707
2026-07-31	83.60	84.61	82.30	83.74	-0.12%	588,617
2026-07-30	85.09	85.11	82.63	83.84	-1.57%	468,847
2026-07-29	86.82	87.55	85.06	85.18	-3.27%	467,742
2026-07-28	85.92	88.25	85.73	88.06	+2.66%	462,812
2026-07-27	83.22	86.13	83.21	85.78	+2.68%	649,200
2026-07-24	84.21	85.31	83.31	83.54	+0.20%	523,236
2026-07-23	85.26	85.80	83.06	83.37	-3.96%	432,106
2026-07-22	85.24	87.33	85.24	86.81	+1.77%	561,851
2026-07-21	84.70	86.03	83.55	85.30	+2.33%	690,755
2026-07-20	85.66	86.08	82.51	83.36	-2.58%	725,941
2026-07-17	87.20	88.96	84.68	85.57	-2.53%	705,695
2026-07-16	84.31	88.76	83.77	87.79	+4.28%	594,949
2026-07-15	83.90	86.11	82.91	84.19	+0.41%	965,851
2026-07-14	84.33	85.13	83.11	83.85	-1.17%	918,830
2026-07-13	86.16	86.89	84.69	84.84	-0.96%	549,883
2026-07-10	84.57	86.36	84.17	85.66	+1.78%	439,127
2026-07-09	84.18	85.52	83.20	84.16	-0.21%	1,140,741
2026-07-08	86.68	86.92	82.40	84.34	-4.34%	874,084
2026-07-07	87.60	88.85	87.19	88.17	+1.17%	1,085,926
2026-07-06	85.24	87.42	83.45	87.15	+2.53%	829,030
2026-07-02	83.59	85.39	82.33	85.00	+1.42%	1,052,997
2026-07-01	83.48	85.90	83.02	83.81	+0.56%	630,360
2026-06-30	81.84	84.39	81.07	83.34	+1.65%	779,155
2026-06-29	82.84	83.02	80.50	81.99	-1.56%	737,225
2026-06-26	79.97	84.26	79.64	83.29	+4.24%	2,577,293
2026-06-25	77.99	80.00	77.62	79.90	+2.44%	720,235
2026-06-24	78.25	78.90	77.15	78.00	+1.51%	595,482
2026-06-23	75.19	77.32	74.16	76.84	+0.92%	585,385
2026-06-22	77.69	78.65	76.13	76.14	-2.60%	971,858
2026-06-18	76.41	78.97	76.05	78.17	+4.13%	1,431,273
2026-06-17	77.45	79.70	74.95	75.07	-3.11%	792,056
2026-06-16	78.62	80.64	76.82	77.48	-2.20%	774,259
2026-06-15	79.33	80.96	78.56	79.22	+0.27%	618,591
2026-06-12	81.02	81.70	78.57	79.01	-1.74%	693,316
2026-06-11	77.74	82.22	77.08	80.41	+5.89%	1,992,922
2026-06-10	77.18	78.95	75.64	75.94	-1.61%	854,408
2026-06-09	73.04	77.26	73.04	77.18	+6.82%	1,053,788
2026-06-08	71.77	73.66	71.62	72.25	+3.11%	778,388
2026-06-05	68.53	70.97	68.53	70.07	+2.07%	945,857
2026-06-04	69.35	69.43	67.05	68.65	+0.73%	604,722
2026-06-03	70.00	70.14	66.86	68.15	-2.85%	752,184
2026-06-02	70.32	71.95	66.52	70.15	-1.96%	502,667
2026-06-01	70.94	72.39	70.00	71.55	-0.31%	785,356
2026-05-29	73.03	73.74	71.72	71.77	-2.68%	779,464
2026-05-28	72.73	75.17	72.73	73.75	+0.81%	540,906
2026-05-27	72.86	74.56	72.37	73.16	+2.48%	816,704
2026-05-26	70.15	71.81	69.62	71.39	+2.12%	733,342
2026-05-22	69.79	70.80	68.90	69.91	+0.76%	552,170
2026-05-21	68.15	70.51	66.20	69.38	+6.59%	1,224,122
2026-05-20	63.94	65.24	61.94	65.09	+1.66%	639,470
2026-05-19	65.11	65.11	62.70	64.03	-0.34%	666,656
2026-05-18	62.86	64.81	62.00	64.25	+4.03%	649,106
2026-05-15	63.55	64.36	61.69	61.76	-3.02%	704,832
2026-05-14	66.00	66.89	63.59	63.68	-2.38%	797,694
2026-05-13	66.21	66.48	64.25	65.23	-3.66%	1,021,204
2026-05-12	68.92	69.51	67.00	67.71	-1.20%	948,354
2026-05-11	73.00	73.00	67.27	68.53	-6.95%	1,242,978
2026-05-08	78.00	78.88	72.51	73.65	-5.66%	1,224,514
2026-05-07	78.08	84.99	76.47	78.07	+4.18%	2,115,038
2026-05-06	72.77	75.08	72.04	74.94	+4.58%	880,465
2026-05-05	69.73	72.27	68.55	71.66	+3.39%	983,972
2026-05-04	71.61	72.23	69.25	69.31	-4.00%	648,113
2026-05-01	73.78	74.74	71.86	72.20	-1.58%	479,335
2026-04-30	71.59	74.57	71.40	73.36	+1.89%	706,055
2026-04-29	71.67	72.86	70.89	72.00	-0.07%	554,790
2026-04-28	70.18	72.20	69.64	72.05	+3.65%	542,748
2026-04-27	72.57	73.35	68.21	69.51	-4.40%	970,031
2026-04-24	75.49	76.30	72.65	72.71	-4.05%	457,638
2026-04-23	76.20	76.72	74.68	75.78	-0.38%	519,918
2026-04-22	78.96	79.01	74.94	76.07	-3.55%	648,742
2026-04-21	78.60	80.00	78.17	78.87	+0.82%	530,025
2026-04-20	76.96	78.56	76.96	78.23	+1.22%	663,048
2026-04-17	74.39	77.71	73.78	77.29	+6.87%	709,359
2026-04-16	72.18	73.77	71.80	72.32	+0.49%	316,156
2026-04-15	72.73	73.67	71.57	71.97	-1.45%	391,607
2026-04-14	73.28	74.36	73.00	73.03	-0.12%	386,203
2026-04-13	71.92	73.27	71.35	73.12	+1.67%	634,885
2026-04-10	73.06	73.31	71.28	71.92	-1.24%	459,936
2026-04-09	71.51	74.12	71.51	72.82	+1.15%	662,695
2026-04-08	69.94	75.19	69.94	71.99	+6.64%	865,655
2026-04-07	68.21	68.89	67.03	67.51	-3.09%	414,005
2026-04-06	69.01	69.98	67.91	69.66	+0.94%	554,399
2026-04-02	69.51	70.41	67.94	69.01	-2.67%	604,964
2026-04-01	70.34	71.55	68.94	70.90	+0.87%	484,786
2026-03-31	67.04	70.43	66.71	70.29	+6.15%	833,989
2026-03-30	67.54	67.87	65.69	66.22	-0.32%	599,890
2026-03-27	67.01	67.56	66.04	66.43	-1.32%	612,536
2026-03-26	68.77	69.92	67.04	67.32	-3.15%	359,446
2026-03-25	72.12	72.89	69.28	69.51	-2.33%	615,959
2026-03-24	69.86	72.32	69.86	71.17	+1.88%	816,317
2026-03-23	67.63	70.71	67.33	69.86	+4.28%	1,167,486
2026-03-20	68.95	69.95	66.84	66.99	-2.91%	1,895,993
2026-03-19	68.27	69.62	67.75	69.00	-0.10%	962,915
2026-03-18	68.67	70.28	68.02	69.07	-0.26%	918,178
2026-03-17	67.51	70.09	67.17	69.25	+2.93%	972,178
2026-03-16	67.75	68.94	67.07	67.28	-0.31%	726,730
2026-03-13	66.45	68.26	65.54	67.49	+1.69%	759,860
2026-03-12	65.26	67.28	65.13	66.37	+0.00%	595,800
2026-03-11	67.96	68.11	65.25	66.37	-2.48%	822,980
2026-03-10	71.37	71.78	68.03	68.06	-6.70%	1,254,094
2026-03-09	74.04	74.91	69.62	72.95	-4.35%	981,551
2026-03-06	77.90	79.12	75.19	76.27	-3.20%	1,298,778
2026-03-05	78.76	79.70	77.54	78.79	+0.95%	1,086,470
2026-03-04	79.20	80.28	76.65	78.05	-0.17%	1,405,418
2026-03-03	71.88	80.31	70.81	78.18	+20.61%	2,907,603
2026-03-02	63.14	64.87	62.23	64.82	-0.60%	1,275,284
2026-02-27	65.39	65.91	63.89	65.21	-2.20%	845,608
2026-02-26	67.99	68.99	65.22	66.68	+0.03%	912,287
2026-02-25	67.20	67.66	65.52	66.66	-1.14%	700,751
2026-02-24	66.03	67.81	66.03	67.43	+1.64%	710,314
2026-02-23	69.07	69.75	65.85	66.34	-4.83%	778,333
2026-02-20	67.98	71.47	67.17	69.71	+3.05%	1,199,406
2026-02-19	67.66	68.56	66.73	67.65	-0.29%	744,904
2026-02-18	66.53	69.20	66.16	67.85	+1.27%	1,103,592
2026-02-17	66.98	68.04	65.44	67.00	-0.68%	508,629
2026-02-13	67.67	68.78	67.00	67.46	+0.33%	726,088
2026-02-12	67.93	69.26	66.90	67.24	-0.22%	790,746
2026-02-11	67.07	67.70	66.65	67.39	+0.43%	463,524
2026-02-10	67.57	69.00	67.09	67.10	+0.98%	583,593
2026-02-09	67.00	67.49	65.65	66.45	-0.87%	450,962
2026-02-06	65.97	67.80	65.96	67.03	+2.18%	657,086
2026-02-05	65.54	65.95	64.14	65.60	+0.11%	1,021,106
2026-02-04	62.83	65.79	62.83	65.53	+5.07%	1,231,967
2026-02-03	61.09	63.45	61.09	62.37	+1.76%	753,655
2026-02-02	59.65	61.61	59.40	61.29	+2.61%	647,345
2026-01-30	60.00	60.91	59.05	59.73	+0.56%	686,950
2026-01-29	56.88	59.44	56.78	59.40	+3.34%	813,067
2026-01-28	58.73	58.73	56.19	57.48	-2.38%	561,657
2026-01-27	58.11	59.35	57.58	58.88	+0.67%	604,628
2026-01-26	58.25	59.05	57.40	58.49	+1.14%	622,401
2026-01-23	59.74	60.21	56.91	57.83	-3.60%	1,526,900
2026-01-22	60.32	61.27	59.81	59.99	-0.18%	660,911
2026-01-21	58.73	60.29	58.33	60.10	+3.87%	615,744
2026-01-20	58.14	59.27	57.45	57.86	-2.63%	490,435
2026-01-16	59.07	59.54	58.30	59.42	-0.27%	470,934
2026-01-15	59.05	60.08	58.00	59.58	+1.19%	474,775
2026-01-14	59.42	59.90	58.10	58.88	-1.03%	563,119
2026-01-13	59.27	60.30	58.84	59.49	+0.59%	626,361
2026-01-12	61.40	61.55	58.76	59.14	-4.35%	784,405
2026-01-09	62.50	63.30	60.64	61.83	+0.18%	1,338,903
2026-01-08	58.58	62.00	58.50	61.72	+4.70%	1,111,254
2026-01-07	61.64	62.39	58.81	58.95	-4.81%	994,458
2026-01-06	60.74	62.24	59.73	61.93	+1.54%	718,589
2026-01-05	61.02	62.51	60.65	60.99	-0.83%	978,491
2026-01-02	61.43	62.23	60.82	61.50	+0.67%	533,251
2025-12-31	61.55	61.60	60.75	61.09	-0.83%	616,218
2025-12-30	62.12	62.30	61.40	61.60	-0.92%	426,603
2025-12-29	62.50	62.62	61.18	62.17	-1.16%	561,025
2025-12-26	62.49	63.17	62.10	62.90	+0.74%	487,519
2025-12-24	62.35	62.99	62.13	62.44	+0.29%	216,249
2025-12-23	63.21	63.40	61.71	62.26	-1.66%	389,653
2025-12-22	64.22	64.55	63.09	63.31	-1.25%	365,099
2025-12-19	63.39	64.11	62.68	64.11	+0.42%	1,587,472
2025-12-18	64.88	65.26	63.29	63.84	-0.22%	1,559,560
2025-12-17	65.49	66.46	63.57	63.98	-2.71%	1,049,343
2025-12-16	66.46	67.50	65.31	65.76	-0.38%	1,135,998
2025-12-15	67.02	67.83	65.78	66.01	-0.80%	832,292
2025-12-12	67.55	68.55	66.32	66.54	-2.41%	717,299
2025-12-11	68.54	69.73	67.27	68.18	+0.04%	733,051
2025-12-10	67.19	69.03	65.89	68.15	+1.49%	1,202,725
2025-12-09	72.48	73.28	66.29	67.15	-9.46%	1,364,927
2025-12-08	76.00	76.00	73.45	74.17	-2.66%	482,178
2025-12-05	75.70	76.39	75.00	76.20	+0.90%	470,710
2025-12-04	77.59	77.81	75.35	75.52	-3.49%	598,598
2025-12-03	75.41	78.28	74.90	78.25	+4.18%	785,811
2025-12-02	75.34	75.78	74.25	75.11	-0.07%	459,023
2025-12-01	73.79	75.78	71.85	75.16	+1.09%	363,505
2025-11-28	75.21	75.32	73.56	74.35	+0.15%	298,821
2025-11-26	73.41	75.20	73.36	74.24	+0.75%	588,301
2025-11-25	71.05	74.22	71.04	73.69	+4.38%	570,860
2025-11-24	70.43	71.11	69.44	70.60	+0.36%	746,608
2025-11-21	69.14	72.47	69.14	70.35	+2.24%	955,511
2025-11-20	69.49	71.14	68.57	68.81	-0.64%	788,396
2025-11-19	69.28	70.99	68.99	69.25	-0.57%	419,962
2025-11-18	69.27	70.14	68.88	69.65	-0.47%	478,016
2025-11-17	71.84	71.88	69.37	69.98	-2.68%	424,370
2025-11-14	72.90	73.48	71.63	71.91	-2.80%	426,613
2025-11-13	72.55	74.17	72.55	73.98	+1.58%	608,118
2025-11-12	72.26	73.65	72.00	72.83	+2.10%	448,360
2025-11-11	72.79	72.79	71.02	71.33	-0.83%	393,415
2025-11-10	73.23	73.95	71.64	71.93	-0.35%	526,262
2025-11-07	72.48	73.29	71.59	72.18	-0.22%	666,937
2025-11-06	75.05	75.83	72.28	72.34	-5.88%	776,499
2025-11-05	73.21	77.62	73.21	76.86	+3.58%	921,445
2025-11-04	72.99	74.55	71.88	74.20	+1.02%	842,609
2025-11-03	78.31	78.97	70.59	73.45	-9.23%	1,560,369
2025-10-31	80.06	81.37	78.26	80.92	-0.28%	614,063
2025-10-30	81.19	81.95	80.34	81.15	+0.12%	413,546
2025-10-29	83.01	84.28	80.51	81.05	-2.70%	500,192
2025-10-28	85.04	85.70	82.83	83.30	-3.16%	402,358
2025-10-27	85.77	87.00	85.40	86.02	+1.31%	322,139
2025-10-24	86.26	87.00	84.31	84.91	-1.20%	377,389
2025-10-23	84.89	85.99	84.11	85.94	+1.96%	397,896
2025-10-22	85.31	85.53	83.71	84.29	-2.19%	502,640
2025-10-21	84.49	86.91	83.63	86.18	+1.94%	484,349
2025-10-20	84.69	85.48	84.24	84.54	-0.28%	298,581

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+14.98%). Peor mes: Dic (-18.72%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.56%
Feb-9.21%
Mar+5.00%
Abr-1.79%
May+6.58%
Jun+5.65%
Jul-10.50%
Ago+14.98%
Sep-7.50%
Oct-1.39%
Nov+1.23%
Dic-18.72%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Kontoor Brands Inc (KTB)?

73.28 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de KTB?

Máximo de 88.96 y mínimo de 56.19 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Kontoor Brands Inc?

Históricamente, el mes más fuerte de KTB ha sido Ago (media +14.98%) y el más débil Dic (media -18.72%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.