Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTLT.US
56.05+0.57(+1.03%)(czas lokalny: 22.04.2024 16:00)Catalent Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 55.80 | 56.32 | 55.59 | 56.05 | 1 811 491 | 0 |
19.04.2024 | 55.91 | 56.05 | 55.42 | 55.48 | 1 588 141 | 0 |
18.04.2024 | 55.75 | 56.53 | 55.73 | 55.80 | 1 019 105 | 0 |
17.04.2024 | 56.01 | 56.16 | 55.57 | 55.96 | 1 937 140 | 0 |
16.04.2024 | 56.00 | 56.15 | 55.75 | 55.78 | 1 319 744 | 0 |
15.04.2024 | 56.70 | 56.70 | 56.05 | 56.08 | 1 578 685 | 0 |
12.04.2024 | 56.78 | 57.04 | 56.20 | 56.30 | 1 960 207 | 0 |
11.04.2024 | 57.10 | 57.20 | 56.79 | 56.92 | 1 286 174 | 0 |
10.04.2024 | 56.71 | 57.18 | 56.68 | 57.02 | 789 388 | 0 |
09.04.2024 | 56.85 | 57.06 | 56.72 | 57.01 | 989 956 | 0 |
08.04.2024 | 56.75 | 56.91 | 56.62 | 56.69 | 1 064 667 | 0 |
05.04.2024 | 56.98 | 56.91 | 56.68 | 56.75 | 1 099 014 | 0 |
04.04.2024 | 56.90 | 57.07 | 56.45 | 56.96 | 2 778 821 | 0 |
03.04.2024 | 56.40 | 56.70 | 56.24 | 56.68 | 2 241 438 | 0 |
02.04.2024 | 56.26 | 56.49 | 56.00 | 56.45 | 1 669 013 | 0 |
01.04.2024 | 56.59 | 56.59 | 55.92 | 56.39 | 1 713 865 | 0 |
28.03.2024 | 56.58 | 56.45 | 56.45 | 56.45 | 1 841 407 | 0 |
27.03.2024 | 56.45 | 56.51 | 56.14 | 56.48 | 1 591 834 | 0 |
26.03.2024 | 56.50 | 56.52 | 56.15 | 56.26 | 1 721 251 | 0 |
25.03.2024 | 56.09 | 56.55 | 55.93 | 56.40 | 1 695 498 | 0 |
22.03.2024 | 55.90 | 56.19 | 55.77 | 55.79 | 1 127 186 | 0 |
21.03.2024 | 56.02 | 56.35 | 55.83 | 55.85 | 2 024 895 | 0 |
20.03.2024 | 55.92 | 56.09 | 55.82 | 55.88 | 1 656 185 | 0 |
19.03.2024 | 55.91 | 56.22 | 55.85 | 55.95 | 1 105 160 | 0 |
18.03.2024 | 56.54 | 56.44 | 55.90 | 55.96 | 2 147 727 | 0 |
15.03.2024 | 56.20 | 56.62 | 56.09 | 56.22 | 3 952 869 | 0 |
14.03.2024 | 56.50 | 56.78 | 56.15 | 56.70 | 1 665 748 | 0 |
13.03.2024 | 56.54 | 56.80 | 56.41 | 56.60 | 1 848 589 | 0 |
12.03.2024 | 56.74 | 56.87 | 56.43 | 56.50 | 2 442 176 | 0 |
11.03.2024 | 56.35 | 56.84 | 56.24 | 56.81 | 1 487 292 | 0 |
08.03.2024 | 56.40 | 56.70 | 56.16 | 56.51 | 2 380 706 | 0 |
07.03.2024 | 57.02 | 57.03 | 56.35 | 56.36 | 2 417 808 | 0 |
06.03.2024 | 57.00 | 57.19 | 56.65 | 56.65 | 2 270 500 | 0 |
05.03.2024 | 57.00 | 57.15 | 56.94 | 56.96 | 3 022 900 | 0 |
04.03.2024 | 57.37 | 57.44 | 56.85 | 56.95 | 3 345 190 | 0 |
01.03.2024 | 57.36 | 57.73 | 57.02 | 57.19 | 2 571 860 | 0 |
29.02.2024 | 58.06 | 58.20 | 57.25 | 57.34 | 3 631 000 | 0 |
28.02.2024 | 58.20 | 58.43 | 57.92 | 57.94 | 2 265 933 | 0 |
27.02.2024 | 58.37 | 58.70 | 58.01 | 58.20 | 2 086 996 | 0 |
26.02.2024 | 58.65 | 59.00 | 58.11 | 58.29 | 2 389 227 | 0 |
23.02.2024 | 59.00 | 59.28 | 58.17 | 58.77 | 3 063 892 | 0 |
22.02.2024 | 58.68 | 58.68 | 58.30 | 58.40 | 1 249 939 | 0 |
21.02.2024 | 57.82 | 58.49 | 57.78 | 58.24 | 2 415 476 | 0 |
20.02.2024 | 57.97 | 58.26 | 57.67 | 57.98 | 3 135 752 | 0 |
16.02.2024 | 57.80 | 58.14 | 58.14 | 58.14 | 3 071 327 | 0 |
15.02.2024 | 57.09 | 57.71 | 56.97 | 57.44 | 2 262 774 | 0 |
14.02.2024 | 56.69 | 57.15 | 56.42 | 56.94 | 4 170 330 | 0 |
13.02.2024 | 56.20 | 56.98 | 55.91 | 56.24 | 3 533 792 | 0 |
12.02.2024 | 56.70 | 57.10 | 56.25 | 56.99 | 3 620 209 | 0 |
09.02.2024 | 56.50 | 56.95 | 56.10 | 56.71 | 3 814 624 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus