U.S. markets closed

Catalent, Inc. (CTLT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
56.05-0.59 (-1.04%)
Al cierre: 04:03PM EST
55.77 -0.28 (-0.50%)
Fuera de horario: 06:58PM EST
Periodo de tiempo:
04 feb 2022 - 04 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202355.0657.5255.0656.0556.053,012,200
02 feb 202355.5457.9655.3656.6456.643,362,300
01 feb 202354.0354.8052.1454.7254.722,030,200
31 ene 202352.8353.5952.3053.5553.551,417,200
30 ene 202352.7354.3552.5752.5852.582,865,000
27 ene 202352.2554.1251.9353.6553.651,747,700
26 ene 202350.9452.3250.7152.2752.272,810,300
25 ene 202349.0050.1948.3950.1650.161,174,300
24 ene 202352.1053.0049.1249.5749.572,926,300
23 ene 202349.3352.6749.0152.5952.593,373,000
20 ene 202349.3449.6448.3649.4549.452,004,900
19 ene 202347.7549.8146.7849.2949.293,611,700
18 ene 202348.3949.2648.1248.1848.182,225,900
17 ene 202348.7848.9547.5447.9647.962,268,800
13 ene 202348.8249.3048.2249.0849.082,013,500
12 ene 202349.3949.9848.5949.3549.351,789,400
11 ene 202349.0350.4448.4849.4649.463,258,000
10 ene 202348.1749.0547.7148.1048.104,507,500
09 ene 202348.3249.0647.8748.1848.182,777,900
06 ene 202346.5047.7444.6447.6647.662,934,600
05 ene 202345.6346.4445.2546.1746.172,606,500
04 ene 202346.0747.1145.7446.4546.452,756,800
03 ene 202346.0046.7344.4945.4545.452,053,900
30 dic 202244.5845.5044.2845.0145.012,257,100
29 dic 202243.3445.6743.1945.2645.261,628,200
28 dic 202243.0844.0442.9242.9442.941,170,500
27 dic 202243.2543.5342.1243.3243.321,247,900
23 dic 202242.8943.4342.1943.3543.351,080,500
22 dic 202242.9443.1441.6143.0043.001,280,100
21 dic 202244.7445.0543.1743.4543.452,053,100
20 dic 202243.6944.5643.1044.3644.362,709,300
19 dic 202243.1043.9641.5243.8843.883,015,100
16 dic 202245.0345.3243.7944.2644.266,119,100
15 dic 202245.4845.9444.6745.3545.352,389,300
14 dic 202246.2647.2545.6046.2646.262,205,300
13 dic 202247.8648.5146.1546.7846.782,440,600
12 dic 202244.6646.0244.6645.5045.502,865,600
09 dic 202245.9947.1644.4144.6844.683,009,300
08 dic 202247.3548.3244.2045.5445.546,501,900
07 dic 202247.8048.4646.2147.2247.222,909,200
06 dic 202250.8351.2847.9648.2248.222,253,500
05 dic 202251.7651.8750.2650.7750.772,625,100
02 dic 202251.5953.0651.1952.2552.254,207,500
01 dic 202250.4452.4450.3552.2352.234,307,400
30 nov 202247.4850.3347.3350.1350.134,886,000
29 nov 202247.1749.0946.2147.1847.187,318,700
28 nov 202241.1147.0841.1146.9246.9211,289,400
25 nov 202241.8842.0041.3641.3941.39760,700
23 nov 202241.7242.7440.8542.1842.181,395,900
22 nov 202241.9242.0440.6941.5441.541,988,600
21 nov 202242.5342.5641.0241.8941.892,225,200
18 nov 202242.9343.3742.1043.0443.042,662,300
17 nov 202243.8144.4641.8642.0742.072,772,300
16 nov 202248.4648.9144.6344.6744.672,871,600
15 nov 202247.9649.1947.7348.9148.913,780,400
14 nov 202247.2047.5446.4646.7646.763,340,800
11 nov 202244.9947.5344.6947.1847.183,428,400
10 nov 202243.7445.1343.0144.8944.895,028,100
09 nov 202242.6642.7141.0641.5141.512,200,400
08 nov 202241.8943.4641.2842.8342.833,822,000
07 nov 202242.2942.9140.7241.4841.483,580,800
04 nov 202242.6942.9741.1042.4542.454,747,700
03 nov 202244.0844.2641.6342.2542.256,542,400
02 nov 202248.7349.8044.8944.9044.907,279,800
01 nov 202249.2753.7947.6049.5349.5311,741,000
31 oct 202265.7667.1264.4465.7365.734,478,800
28 oct 202266.0467.2065.7966.1866.183,299,400
27 oct 202272.0472.0466.0266.2766.275,554,200
26 oct 202271.3974.1770.9471.9771.971,711,100
25 oct 202269.6972.6569.3771.3671.361,294,600
24 oct 202267.6369.3266.5569.0069.001,462,100
21 oct 202268.5968.9466.1167.6367.632,774,500
20 oct 202270.9271.8168.1868.2768.271,532,600
19 oct 202273.6673.6669.5271.0871.082,030,400
18 oct 202276.5977.6274.5674.9374.931,196,600
17 oct 202273.8275.3472.5474.3674.361,521,900
14 oct 202274.6975.5471.9572.1172.111,281,800
13 oct 202271.1574.4870.3074.1574.151,133,600
12 oct 202273.4874.0472.0973.2073.20891,900
11 oct 202274.7574.9472.4073.1873.181,184,600
10 oct 202277.4677.5174.5074.9874.981,276,300
07 oct 202278.0278.8776.6277.0277.021,673,200
06 oct 202280.2680.9878.0578.7178.712,111,700
05 oct 202278.2181.7278.0081.0081.001,496,800
04 oct 202277.7480.1076.8379.7979.791,855,000
03 oct 202273.1076.9972.1976.5276.521,723,800
30 sept 202274.3975.2872.3272.3672.361,447,000
29 sept 202275.5875.5872.8874.2874.281,785,000
28 sept 202273.7576.3472.9076.2476.242,051,200
27 sept 202275.5875.5872.6972.7472.741,495,400
26 sept 202275.1778.5673.8974.7374.732,083,000
23 sept 202278.1278.3174.7476.0776.072,406,900
22 sept 202282.7382.7379.0479.0679.062,219,600
21 sept 202286.5087.7483.1083.1583.151,473,400
20 sept 202288.4689.6986.6087.1587.151,242,100
19 sept 202288.9189.3787.5789.2889.281,239,500
16 sept 202288.7390.8188.3289.9489.942,435,500
15 sept 202291.0092.2388.9289.2489.241,326,300
14 sept 202292.1493.5191.2991.9091.901,038,100
13 sept 202293.4693.9591.6091.8791.871,105,700
*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...