U.S. markets close in 2 hours 48 minutes

Catalent, Inc. (CTLT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.63-0.33 (-0.53%)
A partir del 01:12PM EDT. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 oct 202460.7860.8460.5160.6360.63974,132
09 oct 202460.8761.0060.7860.9660.961,012,600
08 oct 202460.6960.8160.5560.7560.75673,900
07 oct 202460.5360.6460.5060.6160.61894,300
04 oct 202460.7560.7560.5060.5960.59792,400
03 oct 202460.5160.7160.3960.7160.71775,900
02 oct 202460.0960.6160.0960.4560.451,532,400
01 oct 202460.4560.5260.0460.2360.231,323,800
30 sept 202460.3060.5760.0560.5760.571,387,400
27 sept 202460.0860.3760.0860.3360.331,584,100
26 sept 202459.8660.3059.8160.2960.291,943,200
25 sept 202460.1860.4559.7959.8659.861,601,700
24 sept 202459.4060.1959.4060.1460.141,416,500
23 sept 202459.9359.9559.5059.7559.752,896,800
20 sept 202460.1560.2959.7560.0060.003,535,700
19 sept 202460.3560.3559.9960.1160.111,979,200
18 sept 202460.3560.4760.1260.3260.322,431,500
17 sept 202460.2360.5060.1760.3560.352,170,100
16 sept 202459.8860.2659.6960.1660.161,386,700
13 sept 202459.5159.7959.5159.6259.621,039,700
12 sept 202459.6059.8259.5759.6959.691,100,500
11 sept 202459.5860.0159.5259.6359.631,316,200
10 sept 202459.8859.9459.7359.7559.751,265,700
09 sept 202460.0260.1059.8559.9159.912,006,100
06 sept 202460.3760.5059.9560.0160.012,053,700
05 sept 202460.7060.7060.3560.4060.401,826,900
04 sept 202460.8260.8260.5760.7260.721,380,400
03 sept 202460.6060.8860.4960.7060.701,527,800
30 ago 202461.2061.2060.6360.9660.962,038,400
29 ago 202460.5060.9560.1660.9560.952,459,500
28 ago 202459.4559.8159.3659.8059.801,428,800
27 ago 202459.3259.5359.2459.4059.40923,400
26 ago 202459.5259.5659.1859.3559.352,082,000
23 ago 202459.4059.4959.2259.4459.441,314,000
22 ago 202459.5059.5059.2459.2659.261,082,600
21 ago 202459.5059.5059.0459.4159.411,804,900
20 ago 202459.4259.6259.3859.4459.441,051,600
19 ago 202459.4059.5059.2759.4159.41718,800
16 ago 202459.8459.9059.4459.5559.551,205,500
15 ago 202459.5059.8759.3659.8159.811,283,200
14 ago 202459.6059.7359.2559.4059.402,245,000
13 ago 202459.7259.9159.6559.7159.711,230,400
12 ago 202459.7959.9459.6459.6859.68837,500
09 ago 202459.7459.7959.5859.6859.68917,100
08 ago 202459.5959.9359.5259.7259.722,424,300
07 ago 202459.6059.7759.5059.5259.521,631,500
06 ago 202459.1559.8159.0659.5659.562,125,100
05 ago 202458.9859.3158.6159.1559.151,862,600
02 ago 202459.4059.8159.1859.5959.594,028,200
01 ago 202459.5459.8059.3959.7859.783,092,200
31 jul 202459.1059.5259.0759.3459.341,996,300
30 jul 202458.9459.2058.8859.0459.042,126,500
29 jul 202458.7558.9858.5358.9858.983,131,300
26 jul 202458.4058.7258.2958.6858.683,004,900
25 jul 202458.5058.5558.3058.4558.453,698,100
24 jul 202458.4158.4458.2858.4058.401,662,400
23 jul 202458.2958.4258.1758.4258.422,688,200
22 jul 202458.1058.2557.8058.2358.231,923,100
19 jul 202458.0058.1257.8357.9157.91939,800
18 jul 202458.0758.1957.8357.9957.991,147,600
17 jul 202457.8458.2357.5258.1058.101,393,700
16 jul 202457.7958.0857.7257.8557.852,367,000
15 jul 202457.7558.0157.6057.8457.841,252,800
12 jul 202458.2858.2857.4557.5857.582,240,700
11 jul 202457.5058.0857.2358.0758.072,769,800
10 jul 202457.3057.4957.0357.4357.433,948,600
09 jul 202457.1357.5056.9457.3057.301,413,200
08 jul 202456.7557.1956.6657.1157.111,245,700
05 jul 202456.5956.7556.4456.7356.73758,900
03 jul 202456.2556.6056.2556.5156.51691,500
02 jul 202456.2656.2955.9956.2056.201,802,900
01 jul 202456.2556.6556.0756.1656.161,222,600
28 jun 202456.4756.6555.9656.2356.233,206,100
27 jun 202456.0956.4355.9156.4156.411,519,800
26 jun 202456.0656.2355.8356.1656.161,123,800
25 jun 202456.4256.4256.1056.1456.141,373,600
24 jun 202456.5056.7956.3356.4756.472,020,100
21 jun 202456.6956.8056.3656.5056.505,558,400
20 jun 202454.9755.4354.5554.8254.821,472,600
18 jun 202455.2255.3055.0355.0755.07986,400
17 jun 202455.3655.4755.0755.2155.211,559,100
14 jun 202455.9556.1055.1955.4855.481,522,300
13 jun 202456.0056.0555.7555.9755.97758,200
12 jun 202456.0156.1655.8055.9555.95796,200
11 jun 202456.1956.2555.7955.8155.811,127,500
10 jun 202456.1456.4255.9456.1956.19863,300
07 jun 202456.1456.5456.0556.3956.39950,400
06 jun 202455.0056.2655.0056.2156.211,910,500
05 jun 202455.0055.4854.8955.4755.472,129,900
04 jun 202454.2155.0654.1854.9654.962,454,100
03 jun 202454.1054.4053.8554.2854.282,803,800
31 may 202453.8354.1453.6253.7953.793,415,900
30 may 202453.7353.8953.5553.6153.611,680,700
29 may 202454.0754.5753.5153.5853.581,194,300
28 may 202454.8054.9753.9654.0054.001,803,900
24 may 202454.7055.1854.7054.8254.821,755,400
23 may 202454.8855.0954.5254.6554.651,342,500
22 may 202454.9855.1954.7654.9754.971,440,600
21 may 202454.9655.2754.8654.9654.961,333,000
20 may 202455.4055.6054.9355.0055.00921,800
*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...