Mercados españoles cerrados

Catalent Inc (0C8.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,79-0,12 (-0,23%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202451,7951,7951,7951,7951,79-
09 may 202451,9151,9151,9151,9151,91-
08 may 202452,2552,2552,2552,2552,25-
07 may 202452,0652,0652,0652,0652,06-
06 may 202452,3352,3352,3352,3352,33-
03 may 202452,3852,3852,3852,3852,38-
02 may 202451,9451,9451,9451,9451,94-
30 abr 202452,2152,2152,2152,2152,21-
29 abr 202451,9151,9151,9151,9151,91-
26 abr 202451,9151,9151,9151,9151,91-
25 abr 202451,7551,7551,7551,7551,75-
24 abr 202452,0552,0552,0552,0552,05-
23 abr 202452,2552,2552,2552,2552,25-
22 abr 202451,9151,9151,9151,9151,91-
19 abr 202451,9151,9151,9151,9151,91-
18 abr 202452,1452,1452,1452,1452,14-
17 abr 202452,3052,3052,3052,3052,30-
16 abr 202452,3552,3552,3552,3552,35-
15 abr 202452,6652,6652,6652,6652,66-
12 abr 202452,7652,7652,7652,7652,76-
11 abr 202452,6852,6852,6852,6852,68-
10 abr 202452,1652,1652,1652,1652,16-
09 abr 202451,8151,8151,8151,8151,81-
08 abr 202451,9451,9451,9451,9451,94-
05 abr 202452,2752,2752,2752,2752,27-
04 abr 202451,9451,9451,9451,9451,94-
03 abr 202451,9051,9051,9051,9051,90-
02 abr 202452,1352,1352,1352,1352,13-
28 mar 202451,9051,9051,9051,9051,90-
27 mar 202451,8051,8051,8051,8051,80-
26 mar 202451,8051,8051,8051,8051,80-
25 mar 202451,3051,3051,3051,3051,30-
22 mar 202451,3051,3051,3051,3051,30-
21 mar 202451,0051,0051,0051,0051,00-
20 mar 202451,2051,2051,2051,2051,20-
19 mar 202451,3051,3051,3051,3051,30-
18 mar 202451,5051,5051,5051,5051,50-
15 mar 202451,9051,9051,9051,9051,90-
14 mar 202451,6051,6051,6051,6051,60-
13 mar 202451,5051,5051,5051,5051,50-
12 mar 202451,6051,6051,6051,6051,60-
11 mar 202451,3051,3051,3051,3051,30-
08 mar 202451,3051,3051,3051,3051,30-
07 mar 202451,5051,5051,5051,5051,50-
06 mar 202452,1052,1052,1052,1052,10-
05 mar 202452,1052,1052,1052,1052,10-
04 mar 202452,2052,2052,2052,2052,20-
01 mar 202452,9052,9052,9052,9052,90-
29 feb 202453,1053,1053,1053,1053,10-
28 feb 202453,5053,5053,5053,5053,50-
27 feb 202453,5053,5053,5053,5053,50-
26 feb 202453,9053,9053,9053,9053,90-
23 feb 202453,7053,7053,7053,7053,70-
22 feb 202453,6053,6053,6053,6053,60-
21 feb 202453,4053,4053,4053,4053,40-
20 feb 202453,7053,7053,7053,7053,70-
19 feb 202453,6053,6053,6053,6053,60-
16 feb 202453,0053,0053,0053,0053,00-
15 feb 202452,9052,9052,9052,9052,90-
14 feb 202452,3052,3052,3052,3052,30-
13 feb 202452,7052,7052,7052,7052,70-
12 feb 202452,2052,2052,2052,2052,20-
09 feb 202452,2052,2052,2052,2052,20-
08 feb 202451,9051,9051,9051,9051,90-
07 feb 202454,1054,1054,1054,1054,10-
06 feb 202455,5055,5055,5055,5055,50-
05 feb 202450,3050,3050,3050,3050,30-
02 feb 202448,5048,5048,5048,5048,50-
01 feb 202447,5047,5047,5047,5047,50-
31 ene 202448,7048,7048,7048,7048,70-
30 ene 202449,1049,1049,1049,1049,10-
29 ene 202447,9047,9047,9047,9047,90-
26 ene 202446,0546,0546,0546,0546,05-
25 ene 202445,3045,3045,3045,3045,30-
24 ene 202444,9544,9544,9544,9544,95-
23 ene 202445,2545,2545,2545,2545,25-
22 ene 202444,7545,6544,7545,6545,6525
19 ene 202444,4044,4044,4044,4044,40-
18 ene 202444,1544,1544,1544,1544,15-
17 ene 202444,9544,9544,9544,9544,95-
16 ene 202444,8544,8544,8544,8544,85-
15 ene 202445,2545,2545,2545,2545,25-
12 ene 202445,2545,2545,2545,2545,25-
11 ene 202445,7545,7545,7545,7545,75-
10 ene 202444,9044,9044,9044,9044,90-
09 ene 202442,2042,2042,2042,2042,20-
08 ene 202441,3541,3541,3541,3541,35-
05 ene 202439,4039,4039,4039,4039,40-
04 ene 202438,6038,6038,6038,6038,60-
03 ene 202440,7040,7040,7040,7040,70-
02 ene 202440,6040,6040,6040,6040,60-
29 dic 202340,8040,9540,8040,9540,95-
28 dic 202340,5540,5540,5540,5540,55-
27 dic 202340,8540,8540,8540,8540,85-
22 dic 202339,5039,5039,5039,5039,50-
21 dic 202339,0039,0039,0039,0039,00-
20 dic 202340,3540,3540,3540,3540,35-
19 dic 202338,0038,0038,0038,0038,00-
18 dic 202337,7537,7537,7537,7537,75-
15 dic 202337,4037,4037,4037,4037,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...