Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTLT.US
59.55-0.26(-0.43%)(czas lokalny: 16.08.2024 10:56)Catalent Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 59.50 | 59.74 | 59.36 | 59.59 | 916 464 | 0 |
14.08.2024 | 59.60 | 59.73 | 59.25 | 59.55 | 2 164 449 | 0 |
13.08.2024 | 59.72 | 59.91 | 59.65 | 59.73 | 1 230 355 | 0 |
12.08.2024 | 59.79 | 59.94 | 59.65 | 59.69 | 837 529 | 0 |
09.08.2024 | 59.74 | 59.80 | 59.59 | 59.68 | 917 058 | 0 |
08.08.2024 | 59.59 | 59.93 | 59.52 | 59.72 | 2 424 225 | 0 |
07.08.2024 | 59.60 | 59.77 | 59.50 | 59.72 | 1 593 834 | 0 |
06.08.2024 | 59.15 | 59.81 | 59.05 | 59.56 | 2 124 294 | 0 |
05.08.2024 | 58.98 | 59.31 | 58.61 | 59.06 | 1 862 482 | 0 |
02.08.2024 | 59.40 | 59.81 | 59.18 | 59.59 | 4 028 178 | 0 |
01.08.2024 | 59.54 | 59.79 | 59.39 | 59.78 | 3 088 056 | 0 |
31.07.2024 | 59.10 | 59.52 | 59.07 | 59.34 | 1 970 430 | 0 |
30.07.2024 | 58.94 | 59.20 | 58.88 | 59.04 | 2 095 975 | 0 |
29.07.2024 | 58.75 | 58.98 | 58.53 | 58.98 | 3 094 918 | 0 |
26.07.2024 | 58.40 | 58.72 | 58.25 | 58.68 | 3 004 922 | 0 |
25.07.2024 | 58.50 | 58.55 | 58.30 | 58.45 | 3 697 911 | 0 |
24.07.2024 | 58.44 | 58.44 | 58.28 | 58.40 | 1 662 373 | 0 |
23.07.2024 | 58.29 | 58.43 | 58.17 | 58.42 | 2 688 212 | 0 |
22.07.2024 | 58.10 | 58.25 | 57.80 | 58.23 | 1 894 421 | 0 |
19.07.2024 | 58.00 | 58.12 | 57.83 | 57.91 | 939 764 | 0 |
18.07.2024 | 58.07 | 58.20 | 57.83 | 57.99 | 1 147 597 | 0 |
17.07.2024 | 57.84 | 58.23 | 57.52 | 58.10 | 1 393 715 | 0 |
16.07.2024 | 57.79 | 58.08 | 57.72 | 57.85 | 2 290 777 | 0 |
15.07.2024 | 57.75 | 58.01 | 57.60 | 57.84 | 1 183 989 | 0 |
12.07.2024 | 58.28 | 58.28 | 57.45 | 57.58 | 2 238 968 | 0 |
11.07.2024 | 57.50 | 58.08 | 57.23 | 58.07 | 2 478 307 | 0 |
10.07.2024 | 57.30 | 57.49 | 57.03 | 57.43 | 3 948 417 | 0 |
09.07.2024 | 57.13 | 57.50 | 56.94 | 57.30 | 1 412 354 | 0 |
08.07.2024 | 56.75 | 57.19 | 56.66 | 57.11 | 1 241 790 | 0 |
05.07.2024 | 56.59 | 56.75 | 56.44 | 56.73 | 758 917 | 0 |
03.07.2024 | 56.25 | 56.60 | 56.25 | 56.51 | 691 542 | 0 |
02.07.2024 | 56.26 | 56.29 | 55.98 | 56.20 | 1 703 997 | 0 |
01.07.2024 | 56.25 | 56.66 | 56.07 | 56.16 | 1 216 379 | 0 |
28.06.2024 | 56.47 | 56.65 | 55.96 | 56.23 | 3 206 076 | 0 |
27.06.2024 | 56.09 | 56.43 | 55.90 | 56.41 | 1 494 670 | 0 |
26.06.2024 | 56.06 | 56.23 | 55.83 | 56.16 | 1 107 353 | 0 |
25.06.2024 | 56.42 | 56.42 | 56.10 | 56.14 | 1 373 439 | 0 |
24.06.2024 | 56.50 | 56.79 | 56.33 | 56.47 | 2 013 994 | 0 |
21.06.2024 | 56.65 | 56.80 | 56.36 | 56.50 | 5 019 484 | 0 |
20.06.2024 | 54.97 | 55.43 | 54.55 | 54.82 | 1 251 844 | 0 |
18.06.2024 | 55.22 | 55.07 | 55.07 | 55.07 | 986 393 | 0 |
17.06.2024 | 55.36 | 55.47 | 55.07 | 55.21 | 1 374 014 | 0 |
14.06.2024 | 55.95 | 56.10 | 55.19 | 55.48 | 1 475 221 | 0 |
13.06.2024 | 56.00 | 56.05 | 55.75 | 55.97 | 758 148 | 0 |
12.06.2024 | 56.01 | 56.16 | 55.80 | 55.95 | 796 039 | 0 |
11.06.2024 | 56.19 | 56.25 | 55.80 | 55.81 | 1 103 810 | 0 |
10.06.2024 | 56.14 | 56.42 | 55.94 | 56.19 | 863 233 | 0 |
07.06.2024 | 56.14 | 56.54 | 56.05 | 56.39 | 946 828 | 0 |
06.06.2024 | 55.00 | 56.26 | 55.00 | 56.21 | 1 910 454 | 0 |
05.06.2024 | 55.00 | 55.48 | 54.89 | 55.47 | 2 110 869 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus