Catalent, Inc. (CTLT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

58.68

+0.23

(+0.39%)

Al cierre: 04:00PM EDT

58.68

0.00

(0.00%)

Fuera de horario:

05:16PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	58.40	58.72	58.29	58.68	58.68	3,004,900
25 jul 2024	58.50	58.55	58.30	58.45	58.45	3,698,100
24 jul 2024	58.41	58.44	58.28	58.40	58.40	1,662,400
23 jul 2024	58.29	58.42	58.17	58.42	58.42	2,688,200
22 jul 2024	58.10	58.25	57.80	58.23	58.23	1,923,100
19 jul 2024	58.00	58.12	57.83	57.91	57.91	939,800
18 jul 2024	58.07	58.19	57.83	57.99	57.99	1,147,600
17 jul 2024	57.84	58.23	57.52	58.10	58.10	1,393,700
16 jul 2024	57.79	58.08	57.72	57.85	57.85	2,367,000
15 jul 2024	57.75	58.01	57.60	57.84	57.84	1,252,800
12 jul 2024	58.28	58.28	57.45	57.58	57.58	2,240,700
11 jul 2024	57.50	58.08	57.23	58.07	58.07	2,769,800
10 jul 2024	57.30	57.49	57.03	57.43	57.43	3,948,600
09 jul 2024	57.13	57.50	56.94	57.30	57.30	1,413,200
08 jul 2024	56.75	57.19	56.66	57.11	57.11	1,245,700
05 jul 2024	56.59	56.75	56.44	56.73	56.73	758,900
03 jul 2024	56.25	56.60	56.25	56.51	56.51	691,500
02 jul 2024	56.26	56.29	55.99	56.20	56.20	1,802,900
01 jul 2024	56.25	56.65	56.07	56.16	56.16	1,222,600
28 jun 2024	56.47	56.65	55.96	56.23	56.23	3,206,100
27 jun 2024	56.09	56.43	55.91	56.41	56.41	1,519,800
26 jun 2024	56.06	56.23	55.83	56.16	56.16	1,123,800
25 jun 2024	56.42	56.42	56.10	56.14	56.14	1,373,600
24 jun 2024	56.50	56.79	56.33	56.47	56.47	2,020,100
21 jun 2024	56.69	56.80	56.36	56.50	56.50	5,558,400
20 jun 2024	54.97	55.43	54.55	54.82	54.82	1,472,600
18 jun 2024	55.22	55.30	55.03	55.07	55.07	986,400
17 jun 2024	55.36	55.47	55.07	55.21	55.21	1,559,100
14 jun 2024	55.95	56.10	55.19	55.48	55.48	1,522,300
13 jun 2024	56.00	56.05	55.75	55.97	55.97	758,200
12 jun 2024	56.01	56.16	55.80	55.95	55.95	796,200
11 jun 2024	56.19	56.25	55.79	55.81	55.81	1,127,500
10 jun 2024	56.14	56.42	55.94	56.19	56.19	863,300
07 jun 2024	56.14	56.54	56.05	56.39	56.39	950,400
06 jun 2024	55.00	56.26	55.00	56.21	56.21	1,910,500
05 jun 2024	55.00	55.48	54.89	55.47	55.47	2,129,900
04 jun 2024	54.21	55.06	54.18	54.96	54.96	2,454,100
03 jun 2024	54.10	54.40	53.85	54.28	54.28	2,803,800
31 may 2024	53.83	54.14	53.62	53.79	53.79	3,415,900
30 may 2024	53.73	53.89	53.55	53.61	53.61	1,680,700
29 may 2024	54.07	54.57	53.51	53.58	53.58	1,194,300
28 may 2024	54.80	54.97	53.96	54.00	54.00	1,803,900
24 may 2024	54.70	55.18	54.70	54.82	54.82	1,755,400
23 may 2024	54.88	55.09	54.52	54.65	54.65	1,342,500
22 may 2024	54.98	55.19	54.76	54.97	54.97	1,440,600
21 may 2024	54.96	55.27	54.86	54.96	54.96	1,333,000
20 may 2024	55.40	55.60	54.93	55.00	55.00	921,800
17 may 2024	55.30	55.50	55.16	55.37	55.37	1,079,300
16 may 2024	55.58	55.70	55.21	55.25	55.25	1,320,900
15 may 2024	55.73	55.80	55.50	55.61	55.61	766,500
14 may 2024	55.90	56.00	55.47	55.52	55.52	1,151,800
13 may 2024	55.80	55.91	55.55	55.80	55.80	2,334,400
10 may 2024	56.06	56.12	55.69	55.81	55.81	1,604,300
09 may 2024	56.00	56.31	55.80	55.98	55.98	1,931,900
08 may 2024	56.54	56.54	56.16	56.20	56.20	1,404,500
07 may 2024	56.50	56.73	56.44	56.53	56.53	1,948,900
06 may 2024	56.57	56.57	56.33	56.37	56.37	1,187,700
03 may 2024	56.34	56.63	56.18	56.50	56.50	1,713,000
02 may 2024	56.31	56.55	56.03	56.34	56.34	1,880,800
01 may 2024	55.75	56.37	55.75	56.00	56.00	1,637,900
30 abr 2024	56.26	56.50	55.78	55.85	55.85	1,543,200
29 abr 2024	56.00	56.49	55.90	56.30	56.30	1,470,400
26 abr 2024	55.88	56.10	55.75	55.92	55.92	2,846,400
25 abr 2024	55.97	56.14	55.75	55.80	55.80	1,903,200
24 abr 2024	56.04	56.07	55.79	55.95	55.95	2,031,700
23 abr 2024	56.00	56.19	55.83	56.03	56.03	1,575,900
22 abr 2024	55.80	56.32	55.60	56.05	56.05	1,812,500
19 abr 2024	55.91	56.05	55.42	55.48	55.48	1,588,100
18 abr 2024	55.75	56.53	55.74	55.80	55.80	1,056,500
17 abr 2024	56.01	56.16	55.57	55.96	55.96	1,942,900
16 abr 2024	56.00	56.15	55.75	55.78	55.78	1,319,700
15 abr 2024	56.70	56.70	56.05	56.08	56.08	1,578,700
12 abr 2024	56.78	57.04	56.20	56.30	56.30	1,960,200
11 abr 2024	57.10	57.20	56.79	56.92	56.92	1,286,800
10 abr 2024	56.71	57.18	56.69	57.02	57.02	789,400
09 abr 2024	56.85	57.06	56.72	57.01	57.01	990,000
08 abr 2024	56.75	56.91	56.62	56.69	56.69	1,064,700
05 abr 2024	56.98	56.98	56.68	56.75	56.75	1,099,300
04 abr 2024	56.90	57.07	56.46	56.96	56.96	3,293,100
03 abr 2024	56.40	56.70	56.24	56.68	56.68	2,241,400
02 abr 2024	56.26	56.49	56.00	56.45	56.45	1,669,000
01 abr 2024	56.59	56.59	55.92	56.39	56.39	1,713,900
28 mar 2024	56.48	56.76	56.38	56.45	56.45	1,841,400
27 mar 2024	56.45	56.51	56.14	56.48	56.48	1,591,800
26 mar 2024	56.50	56.52	56.15	56.26	56.26	1,721,300
25 mar 2024	56.09	56.55	55.93	56.40	56.40	1,695,500
22 mar 2024	55.90	56.19	55.77	55.79	55.79	1,127,200
21 mar 2024	56.02	56.35	55.83	55.85	55.85	2,025,000
20 mar 2024	55.92	56.09	55.82	55.88	55.88	1,656,200
19 mar 2024	55.91	56.22	55.85	55.95	55.95	1,105,200
18 mar 2024	56.54	56.54	55.90	55.96	55.96	2,147,700
15 mar 2024	56.22	56.62	56.10	56.22	56.22	3,952,900
14 mar 2024	56.50	56.78	56.15	56.70	56.70	1,665,800
13 mar 2024	56.54	56.80	56.41	56.60	56.60	1,848,600
12 mar 2024	56.74	56.87	56.43	56.50	56.50	2,442,300
11 mar 2024	56.35	56.84	56.24	56.81	56.81	1,487,600
08 mar 2024	56.40	56.70	56.17	56.51	56.51	2,380,800
07 mar 2024	57.02	57.03	56.35	56.36	56.36	2,418,200
06 mar 2024	57.00	57.19	56.65	56.65	56.65	2,270,500
05 mar 2024	57.00	57.15	56.94	56.96	56.96	3,076,800
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Catalent, Inc. (CTLT)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)