Mercados españoles cerrados en 1 min

Catalent, Inc. (0C8.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,48-0,29 (-0,56%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202451,4851,4851,4851,4851,4827
10 may 202451,7751,7751,7751,7751,77-
09 may 202451,9151,9151,9151,9151,91-
08 may 202452,2752,2752,2752,2752,27-
07 may 202451,9951,9951,9951,9951,99-
06 may 202452,3252,3252,3252,3252,32-
03 may 202452,3852,3852,3852,3852,38-
02 may 202451,9251,9251,9251,9251,92-
30 abr 202452,2252,2252,2252,2252,22-
29 abr 202451,7451,7451,7451,7451,7427
26 abr 202451,9151,9151,9151,9151,91-
25 abr 202451,7551,7551,7551,7551,75-
24 abr 202452,0752,0752,0752,0752,07-
23 abr 202452,2952,2952,2952,2952,29-
22 abr 202451,9551,9551,9551,9551,95-
19 abr 202451,9151,9151,9151,9151,91-
18 abr 202452,1552,1552,1552,1552,15-
17 abr 202452,3552,3552,3552,3552,35-
16 abr 202452,3752,5052,3752,5052,5040
15 abr 202452,6652,6652,6652,6652,66-
12 abr 202452,8353,0452,8353,0453,042
11 abr 202452,6752,6752,6752,6752,67-
10 abr 202452,1852,1852,1852,1852,18-
09 abr 202451,8152,1351,8152,1352,13100
08 abr 202451,9951,9951,9951,9951,99-
05 abr 202452,3852,3852,3852,3852,38-
04 abr 202451,9551,9551,9551,9551,95-
03 abr 202451,9151,9151,9151,9151,91-
02 abr 202452,2452,7652,2452,7652,76135
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 202451,2051,2051,2051,2051,20-
22 mar 202451,3051,3051,3051,3051,30-
21 mar 202451,0051,0051,0051,0051,00-
20 mar 202451,3051,3051,3051,3051,30-
19 mar 202451,3051,3051,3051,3051,30-
18 mar 202451,5051,5051,4051,4051,4032
15 mar 202451,9051,9051,8051,8051,80100
14 mar 202451,6051,6051,6051,6051,60-
13 mar 202451,5051,5051,5051,5051,50-
12 mar 202451,7051,7051,7051,7051,70-
11 mar 202451,2051,2051,2051,2051,20-
08 mar 202451,3051,3051,3051,3051,30-
07 mar 202451,6051,6051,6051,6051,60-
06 mar 202452,3052,3052,3052,3052,30-
05 mar 202452,2052,2052,2052,2052,20-
04 mar 202452,2052,2052,2052,2052,20100
01 mar 202452,9052,9052,9052,9052,9020
29 feb 202453,2053,2053,2053,2053,20-
28 feb 202453,5053,6053,5053,6053,60400
27 feb 202453,5053,5053,5053,5053,50-
26 feb 202454,0054,0054,0054,0054,00-
23 feb 202453,7054,1053,7054,1054,1072
22 feb 202453,6054,5053,6054,5054,5020
21 feb 202453,4053,4053,4053,4053,40-
20 feb 202453,7054,0053,7054,0054,00275
19 feb 202453,7053,7053,7053,7053,70-
16 feb 202453,1053,7053,1053,7053,70400
15 feb 202452,9052,9052,9052,9052,90-
14 feb 202452,2052,5052,2052,5052,5050
13 feb 202452,6052,6052,6052,6052,60-
12 feb 202452,2052,8052,2052,8052,80100
09 feb 202452,2052,5052,2052,5052,50380
08 feb 202451,3053,0051,3053,0053,00100
07 feb 202454,1054,1054,1054,1054,10-
06 feb 202455,5056,7054,4054,4054,40250
05 feb 202450,3057,0050,3055,7055,70160
02 feb 202448,5048,5048,5048,5048,50-
01 feb 202447,5547,7047,5547,7047,70230
31 ene 202448,7548,7548,7548,7548,75-
30 ene 202449,1049,5549,1049,5549,55100
29 ene 202448,5048,8548,5048,8548,85220
26 ene 202446,1546,1546,1546,1546,15-
25 ene 202445,3545,3545,3545,3545,35-
24 ene 202445,0045,0045,0045,0045,00-
23 ene 202445,3045,3045,3045,3045,30-
22 ene 202444,9044,9044,9044,9044,90-
19 ene 202444,4544,4544,4544,4544,45-
18 ene 202444,3044,3044,3044,3044,30-
17 ene 202445,0045,0045,0045,0045,00-
16 ene 202444,8044,8044,8044,8044,80-
15 ene 202445,2545,2545,2545,2545,25-
12 ene 202445,2545,2545,2545,2545,25-
11 ene 202445,5545,5545,5545,5545,55-
10 ene 202444,8044,8044,8044,8044,80-
09 ene 202442,3042,3042,3042,3042,30-
08 ene 202441,4042,0041,4042,0042,00100
05 ene 202439,4539,4539,4539,4539,45-
04 ene 202438,7038,7038,7038,7038,70-
03 ene 202440,8040,8040,8040,8040,80-
02 ene 202440,6040,6040,6040,6040,60-
29 dic 202340,8041,0540,8041,0541,05-
28 dic 202340,6040,8040,6040,8040,8016
27 dic 202340,8540,8540,8540,8540,85-
22 dic 202339,5539,5539,5039,5039,50-
21 dic 202338,9538,9538,9538,9538,95-
20 dic 202340,4040,8040,4040,8040,8020
19 dic 202338,0538,0538,0538,0538,05-
18 dic 202337,9037,9037,9037,9037,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...