Italia markets closed

Catalent, Inc. (CTLT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,92+0,12 (+0,22%)
Alla chiusura: 04:00PM EDT
55,68 -0,24 (-0,43%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202455,8856,1055,7555,9255,922.751.400
25 apr 202455,9756,1455,7555,8055,801.903.200
24 apr 202456,0456,0755,7955,9555,952.031.700
23 apr 202456,0056,1955,8356,0356,031.575.900
22 apr 202455,8056,3255,6056,0556,051.812.500
19 apr 202455,9156,0555,4255,4855,481.588.100
18 apr 202455,7556,5355,7455,8055,801.056.500
17 apr 202456,0156,1655,5755,9655,961.942.900
16 apr 202456,0056,1555,7555,7855,781.319.700
15 apr 202456,7056,7056,0556,0856,081.578.700
12 apr 202456,7857,0456,2056,3056,301.960.200
11 apr 202457,1057,2056,7956,9256,921.286.800
10 apr 202456,7157,1856,6957,0257,02789.400
09 apr 202456,8557,0656,7257,0157,01990.000
08 apr 202456,7556,9156,6256,6956,691.064.700
05 apr 202456,9856,9856,6856,7556,751.099.300
04 apr 202456,9057,0756,4656,9656,963.293.100
03 apr 202456,4056,7056,2456,6856,682.241.400
02 apr 202456,2656,4956,0056,4556,451.669.000
01 apr 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 gen 202452,4853,2651,5451,6451,641.590.500
30 gen 202453,2953,6552,4853,0453,041.326.100
29 gen 202452,4253,9251,7553,6353,631.968.200
26 gen 202451,5752,9451,5752,2352,232.631.100
25 gen 202449,7350,5949,5250,4150,412.204.900
24 gen 202449,6150,1749,2449,6649,661.783.300
23 gen 202450,2050,4048,7849,2049,20861.800
22 gen 202449,5750,5049,2149,8249,82929.600
19 gen 202448,8449,6747,8649,2149,211.049.000
18 gen 202448,6249,1448,0848,7248,721.248.300
17 gen 202448,6749,2648,0148,5848,581.993.200
16 gen 202449,0249,4947,7649,4249,422.253.100
12 gen 202450,3850,8549,1149,3349,331.913.900
11 gen 202450,2251,1349,5850,0950,092.353.500
10 gen 202449,4750,6348,7050,3650,362.199.200
09 gen 202446,7550,2446,4649,4149,412.684.900
08 gen 202445,9647,3345,0346,6646,662.095.900
05 gen 202443,2345,8543,0545,7345,732.359.900
04 gen 202442,6543,5942,1143,4543,451.668.600
03 gen 202444,6544,6542,4442,5642,561.880.100
02 gen 202444,4945,5844,2745,0545,051.215.200
29 dic 202345,4245,6244,7644,9344,93634.800
28 dic 202345,3845,9245,1245,5445,54865.800
27 dic 202345,4745,8445,1745,5045,501.803.500
26 dic 202344,1945,2644,1945,2545,25642.900
22 dic 202344,0744,7943,7344,0844,08813.900
21 dic 202343,4744,4143,3043,9043,901.675.100
20 dic 202344,5144,6542,8342,8742,871.628.600
19 dic 202342,6344,8642,0744,6444,642.979.500
18 dic 202341,6142,0541,1541,8941,891.647.900
15 dic 202341,4142,1240,8541,4841,484.711.900
14 dic 202340,7542,7440,2941,3641,362.384.300
13 dic 202337,3039,6837,0339,6539,652.892.700
12 dic 202337,7437,7436,7437,3037,301.878.600
11 dic 202337,1138,1736,9037,9337,932.114.200
08 dic 202337,2137,8737,1137,1837,181.247.500
07 dic 202337,9138,3937,3737,4537,451.600.400
06 dic 202339,2839,4037,9437,9537,951.132.800
05 dic 202339,6540,0638,4238,9138,911.320.100
04 dic 202339,6940,3839,0939,9739,973.493.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...