Catalent, Inc. (CTLT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

55.95

-0.08

(-0.14%)

Al cierre: 04:00PM EDT

55.95

0.00

(0.00%)

Fuera de horario:

05:34PM EDT

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	56.04	56.07	55.79	55.95	55.95	1,867,454
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
04 mar 2024	57.37	57.44	56.85	56.95	56.95	3,778,100
01 mar 2024	57.36	57.73	57.02	57.19	57.19	2,589,900
29 feb 2024	58.06	58.20	57.25	57.34	57.34	3,631,100
28 feb 2024	58.20	58.43	57.92	57.94	57.94	2,294,200
27 feb 2024	58.37	58.69	58.01	58.20	58.20	2,087,000
26 feb 2024	58.65	59.00	58.11	58.29	58.29	2,389,200
23 feb 2024	59.00	59.28	58.17	58.77	58.77	3,079,400
22 feb 2024	58.68	58.68	58.30	58.40	58.40	1,254,000
21 feb 2024	57.82	58.49	57.78	58.24	58.24	2,415,800
20 feb 2024	58.00	58.26	57.67	57.98	57.98	3,137,000
16 feb 2024	57.80	58.17	57.66	58.14	58.14	3,071,300
15 feb 2024	57.09	57.71	56.97	57.44	57.44	2,271,400
14 feb 2024	56.69	57.15	56.42	56.94	56.94	4,170,400
13 feb 2024	56.20	56.98	55.91	56.24	56.24	3,533,800
12 feb 2024	56.70	57.10	56.25	56.99	56.99	3,621,800
09 feb 2024	56.70	56.95	56.10	56.71	56.71	3,815,300
08 feb 2024	56.54	57.28	56.34	56.55	56.55	5,164,300
07 feb 2024	58.50	58.95	56.12	56.50	56.50	6,459,200
06 feb 2024	59.71	59.79	58.00	58.46	58.46	13,252,900
05 feb 2024	59.31	60.20	58.91	59.82	59.82	21,427,900
02 feb 2024	52.46	54.98	52.03	54.51	54.51	2,744,900
01 feb 2024	51.78	53.43	51.60	53.09	53.09	1,630,300
31 ene 2024	52.48	53.26	51.54	51.64	51.64	1,590,500
30 ene 2024	53.29	53.65	52.48	53.04	53.04	1,326,100
29 ene 2024	52.42	53.92	51.75	53.63	53.63	1,968,200
26 ene 2024	51.57	52.94	51.57	52.23	52.23	2,631,100
25 ene 2024	49.73	50.59	49.52	50.41	50.41	2,204,900
24 ene 2024	49.61	50.17	49.24	49.66	49.66	1,783,300
23 ene 2024	50.20	50.40	48.78	49.20	49.20	861,800
22 ene 2024	49.57	50.50	49.21	49.82	49.82	929,600
19 ene 2024	48.84	49.67	47.86	49.21	49.21	1,049,000
18 ene 2024	48.62	49.14	48.08	48.72	48.72	1,248,300
17 ene 2024	48.67	49.26	48.01	48.58	48.58	1,993,200
16 ene 2024	49.02	49.49	47.76	49.42	49.42	2,253,100
12 ene 2024	50.38	50.85	49.11	49.33	49.33	1,913,900
11 ene 2024	50.22	51.13	49.58	50.09	50.09	2,353,500
10 ene 2024	49.47	50.63	48.70	50.36	50.36	2,199,200
09 ene 2024	46.75	50.24	46.46	49.41	49.41	2,684,900
08 ene 2024	45.96	47.33	45.03	46.66	46.66	2,095,900
05 ene 2024	43.23	45.85	43.05	45.73	45.73	2,359,900
04 ene 2024	42.65	43.59	42.11	43.45	43.45	1,668,600
03 ene 2024	44.65	44.65	42.44	42.56	42.56	1,880,100
02 ene 2024	44.49	45.58	44.27	45.05	45.05	1,215,200
29 dic 2023	45.42	45.62	44.76	44.93	44.93	634,800
28 dic 2023	45.38	45.92	45.12	45.54	45.54	865,800
27 dic 2023	45.47	45.84	45.17	45.50	45.50	1,803,500
26 dic 2023	44.19	45.26	44.19	45.25	45.25	642,900
22 dic 2023	44.07	44.79	43.73	44.08	44.08	813,900
21 dic 2023	43.47	44.41	43.30	43.90	43.90	1,675,100
20 dic 2023	44.51	44.65	42.83	42.87	42.87	1,628,600
19 dic 2023	42.63	44.86	42.07	44.64	44.64	2,979,500
18 dic 2023	41.61	42.05	41.15	41.89	41.89	1,647,900
15 dic 2023	41.41	42.12	40.85	41.48	41.48	4,711,900
14 dic 2023	40.75	42.74	40.29	41.36	41.36	2,384,300
13 dic 2023	37.30	39.68	37.03	39.65	39.65	2,892,700
12 dic 2023	37.74	37.74	36.74	37.30	37.30	1,878,600
11 dic 2023	37.11	38.17	36.90	37.93	37.93	2,114,200
08 dic 2023	37.21	37.87	37.11	37.18	37.18	1,247,500
07 dic 2023	37.91	38.39	37.37	37.45	37.45	1,600,400
06 dic 2023	39.28	39.40	37.94	37.95	37.95	1,132,800
05 dic 2023	39.65	40.06	38.42	38.91	38.91	1,320,100
04 dic 2023	39.69	40.38	39.09	39.97	39.97	3,493,100
01 dic 2023	38.74	40.27	38.44	40.15	40.15	2,105,800
30 nov 2023	39.70	39.70	38.66	38.85	38.85	1,456,300
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 5005,071.63+1.08(+0.02%)

Dow Jones38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Russell 20001,995.43-7.22(-0.36%)

Petróleo82.90+0.09(+0.11%)

Oro2,330.10-8.30(-0.35%)

Catalent, Inc. (CTLT)

S&P 500
5,071.63
+1.08(+0.02%)

Dow Jones
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Russell 2000
1,995.43
-7.22(-0.36%)

Petróleo
82.90
+0.09(+0.11%)

Oro
2,330.10
-8.30(-0.35%)