U.S. markets open in 4 hours 19 minutes

Catalent, Inc. (CTLT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
55.80-0.16 (-0.29%)
Al cierre: 04:00PM EDT
55.80 0.00 (0.00%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 202455.7556.5355.7455.8055.801,056,500
17 abr 202456.0156.1655.5755.9655.961,942,900
16 abr 202456.0056.1555.7555.7855.781,319,700
15 abr 202456.7056.7056.0556.0856.081,578,700
12 abr 202456.7857.0456.2056.3056.301,960,200
11 abr 202457.1057.2056.7956.9256.921,286,800
10 abr 202456.7157.1856.6957.0257.02789,400
09 abr 202456.8557.0656.7257.0157.01990,000
08 abr 202456.7556.9156.6256.6956.691,064,700
05 abr 202456.9856.9856.6856.7556.751,099,300
04 abr 202456.9057.0756.4656.9656.963,293,100
03 abr 202456.4056.7056.2456.6856.682,241,400
02 abr 202456.2656.4956.0056.4556.451,669,000
01 abr 202456.5956.5955.9256.3956.391,713,900
28 mar 202456.4856.7656.3856.4556.451,841,400
27 mar 202456.4556.5156.1456.4856.481,591,800
26 mar 202456.5056.5256.1556.2656.261,721,300
25 mar 202456.0956.5555.9356.4056.401,695,500
22 mar 202455.9056.1955.7755.7955.791,127,200
21 mar 202456.0256.3555.8355.8555.852,025,000
20 mar 202455.9256.0955.8255.8855.881,656,200
19 mar 202455.9156.2255.8555.9555.951,105,200
18 mar 202456.5456.5455.9055.9655.962,147,700
15 mar 202456.2256.6256.1056.2256.223,952,900
14 mar 202456.5056.7856.1556.7056.701,665,800
13 mar 202456.5456.8056.4156.6056.601,848,600
12 mar 202456.7456.8756.4356.5056.502,442,300
11 mar 202456.3556.8456.2456.8156.811,487,600
08 mar 202456.4056.7056.1756.5156.512,380,800
07 mar 202457.0257.0356.3556.3656.362,418,200
06 mar 202457.0057.1956.6556.6556.652,270,500
05 mar 202457.0057.1556.9456.9656.963,076,800
04 mar 202457.3757.4456.8556.9556.953,778,100
01 mar 202457.3657.7357.0257.1957.192,589,900
29 feb 202458.0658.2057.2557.3457.343,631,100
28 feb 202458.2058.4357.9257.9457.942,294,200
27 feb 202458.3758.6958.0158.2058.202,087,000
26 feb 202458.6559.0058.1158.2958.292,389,200
23 feb 202459.0059.2858.1758.7758.773,079,400
22 feb 202458.6858.6858.3058.4058.401,254,000
21 feb 202457.8258.4957.7858.2458.242,415,800
20 feb 202458.0058.2657.6757.9857.983,137,000
16 feb 202457.8058.1757.6658.1458.143,071,300
15 feb 202457.0957.7156.9757.4457.442,271,400
14 feb 202456.6957.1556.4256.9456.944,170,400
13 feb 202456.2056.9855.9156.2456.243,533,800
12 feb 202456.7057.1056.2556.9956.993,621,800
09 feb 202456.7056.9556.1056.7156.713,815,300
08 feb 202456.5457.2856.3456.5556.555,164,300
07 feb 202458.5058.9556.1256.5056.506,459,200
06 feb 202459.7159.7958.0058.4658.4613,252,900
05 feb 202459.3160.2058.9159.8259.8221,427,900
02 feb 202452.4654.9852.0354.5154.512,744,900
01 feb 202451.7853.4351.6053.0953.091,630,300
31 ene 202452.4853.2651.5451.6451.641,590,500
30 ene 202453.2953.6552.4853.0453.041,326,100
29 ene 202452.4253.9251.7553.6353.631,968,200
26 ene 202451.5752.9451.5752.2352.232,631,100
25 ene 202449.7350.5949.5250.4150.412,204,900
24 ene 202449.6150.1749.2449.6649.661,783,300
23 ene 202450.2050.4048.7849.2049.20861,800
22 ene 202449.5750.5049.2149.8249.82929,600
19 ene 202448.8449.6747.8649.2149.211,049,000
18 ene 202448.6249.1448.0848.7248.721,248,300
17 ene 202448.6749.2648.0148.5848.581,993,200
16 ene 202449.0249.4947.7649.4249.422,253,100
12 ene 202450.3850.8549.1149.3349.331,913,900
11 ene 202450.2251.1349.5850.0950.092,353,500
10 ene 202449.4750.6348.7050.3650.362,199,200
09 ene 202446.7550.2446.4649.4149.412,684,900
08 ene 202445.9647.3345.0346.6646.662,095,900
05 ene 202443.2345.8543.0545.7345.732,359,900
04 ene 202442.6543.5942.1143.4543.451,668,600
03 ene 202444.6544.6542.4442.5642.561,880,100
02 ene 202444.4945.5844.2745.0545.051,215,200
29 dic 202345.4245.6244.7644.9344.93634,800
28 dic 202345.3845.9245.1245.5445.54865,800
27 dic 202345.4745.8445.1745.5045.501,803,500
26 dic 202344.1945.2644.1945.2545.25642,900
22 dic 202344.0744.7943.7344.0844.08813,900
21 dic 202343.4744.4143.3043.9043.901,675,100
20 dic 202344.5144.6542.8342.8742.871,628,600
19 dic 202342.6344.8642.0744.6444.642,979,500
18 dic 202341.6142.0541.1541.8941.891,647,900
15 dic 202341.4142.1240.8541.4841.484,711,900
14 dic 202340.7542.7440.2941.3641.362,384,300
13 dic 202337.3039.6837.0339.6539.652,892,700
12 dic 202337.7437.7436.7437.3037.301,878,600
11 dic 202337.1138.1736.9037.9337.932,114,200
08 dic 202337.2137.8737.1137.1837.181,247,500
07 dic 202337.9138.3937.3737.4537.451,600,400
06 dic 202339.2839.4037.9437.9537.951,132,800
05 dic 202339.6540.0638.4238.9138.911,320,100
04 dic 202339.6940.3839.0939.9739.973,493,100
01 dic 202338.7440.2738.4440.1540.152,105,800
30 nov 202339.7039.7038.6638.8538.851,456,300
29 nov 202339.7740.2739.4039.5739.57844,000
28 nov 202339.1239.8138.2939.4639.461,656,500
27 nov 202339.5939.9739.0639.1139.111,229,700
24 nov 202339.4040.2239.4039.9939.99677,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...