U.S. markets open in 1 hour 50 minutes

Catalent, Inc. (CTLT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
54.97+0.01 (+0.02%)
Al cierre: 04:00PM EDT
54.80 -0.17 (-0.31%)
Fuera de horario: 06:54PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
17 may 202455.3055.5055.1655.3755.371,079,300
16 may 202455.5855.7055.2155.2555.251,320,900
15 may 202455.7355.8055.5055.6155.61766,500
14 may 202455.9056.0055.4755.5255.521,151,800
13 may 202455.8055.9155.5555.8055.802,334,400
10 may 202456.0656.1255.6955.8155.811,604,300
09 may 202456.0056.3155.8055.9855.981,931,900
08 may 202456.5456.5456.1656.2056.201,404,500
07 may 202456.5056.7356.4456.5356.531,948,900
06 may 202456.5756.5756.3356.3756.371,187,700
03 may 202456.3456.6356.1856.5056.501,713,000
02 may 202456.3156.5556.0356.3456.341,880,800
01 may 202455.7556.3755.7556.0056.001,637,900
30 abr 202456.2656.5055.7855.8555.851,543,200
29 abr 202456.0056.4955.9056.3056.301,470,400
26 abr 202455.8856.1055.7555.9255.922,846,400
25 abr 202455.9756.1455.7555.8055.801,903,200
24 abr 202456.0456.0755.7955.9555.952,031,700
23 abr 202456.0056.1955.8356.0356.031,575,900
22 abr 202455.8056.3255.6056.0556.051,812,500
19 abr 202455.9156.0555.4255.4855.481,588,100
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
*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...