|
 Caterpillar - [Ticker: CAT] |     | | Última Transacción | 130,230 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.54 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 130,910 | Mínimo | 127,585 | | Volumen | 4.996.185 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 136,230 x 100 - 136,240 x 200 | Yield | | | Cierre Anterior | 130,770 | PER | 0,00% | | Apertura | 130,800 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CAT desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 48,63 | 5.055.000 | 49,00 | 47,69 | 47,69 | 00:00:00 | | 2000-01-04 | 48,00 | 6.181.400 | 49,75 | 48,00 | 48,63 | 00:00:00 | | 2000-01-05 | 49,13 | 6.398.600 | 50,19 | 48,00 | 48,00 | 00:00:00 | | 2000-01-06 | 51,63 | 5.140.600 | 52,25 | 50,56 | 50,56 | 00:00:00 | | 2000-01-07 | 53,31 | 6.360.200 | 55,13 | 52,75 | 52,75 | 00:00:00 | | 2000-01-10 | 51,56 | 3.682.200 | 54,56 | 51,50 | 53,31 | 00:00:00 | | 2000-01-11 | 50,75 | 3.945.600 | 53,19 | 50,75 | 51,56 | 00:00:00 | | 2000-01-12 | 51,63 | 3.401.000 | 52,31 | 51,13 | 51,13 | 00:00:00 | | 2000-01-13 | 52,19 | 3.129.400 | 53,38 | 52,06 | 52,06 | 00:00:00 | | 2000-01-14 | 51,94 | 3.044.400 | 52,88 | 51,88 | 52,19 | 00:00:00 | | 2000-01-18 | 49,94 | 4.054.200 | 51,75 | 49,88 | 51,75 | 00:00:00 | | 2000-01-19 | 49,31 | 3.424.600 | 50,69 | 49,31 | 49,94 | 00:00:00 | | 2000-01-20 | 47,13 | 4.279.200 | 49,94 | 47,06 | 49,31 | 00:00:00 | | 2000-01-21 | 47,38 | 5.000.000 | 47,94 | 45,63 | 47,13 | 00:00:00 | | 2000-01-24 | 45,31 | 5.385.600 | 47,25 | 45,06 | 47,25 | 00:00:00 | | 2000-01-25 | 43,63 | 6.084.200 | 45,00 | 42,56 | 45,00 | 00:00:00 | | 2000-01-26 | 44,94 | 4.188.200 | 45,69 | 43,38 | 43,63 | 00:00:00 | | 2000-01-27 | 44,56 | 3.340.800 | 45,56 | 44,00 | 44,94 | 00:00:00 | | 2000-01-28 | 43,50 | 4.851.600 | 45,19 | 43,50 | 44,56 | 00:00:00 | | 2000-01-31 | 42,44 | 3.677.000 | 43,94 | 42,44 | 43,50 | 00:00:00 | | 2000-02-01 | 43,19 | 2.930.200 | 44,06 | 42,75 | 42,75 | 00:00:00 | | 2000-02-02 | 43,44 | 2.933.600 | 44,75 | 42,88 | 43,19 | 00:00:00 | | 2000-02-03 | 42,31 | 4.343.400 | 43,25 | 42,13 | 43,25 | 00:00:00 | | 2000-02-04 | 42,31 | 4.122.000 | 42,81 | 41,25 | 42,31 | 00:00:00 | | 2000-02-07 | 41,25 | 4.089.800 | 41,81 | 40,75 | 41,81 | 00:00:00 | | 2000-02-08 | 41,00 | 5.848.400 | 41,50 | 40,00 | 41,25 | 00:00:00 | | 2000-02-09 | 39,13 | 5.934.800 | 41,19 | 39,13 | 41,00 | 00:00:00 | | 2000-02-10 | 38,06 | 5.807.400 | 39,56 | 37,63 | 39,13 | 00:00:00 | | 2000-02-11 | 36,00 | 11.944.800 | 37,88 | 34,88 | 37,88 | 00:00:00 | | 2000-02-14 | 38,63 | 6.787.800 | 38,94 | 36,25 | 36,25 | 00:00:00 | | 2000-02-15 | 40,00 | 6.048.200 | 40,75 | 38,63 | 38,63 | 00:00:00 | | 2000-02-16 | 39,19 | 3.881.400 | 40,63 | 38,81 | 40,00 | 00:00:00 | | 2000-02-17 | 38,69 | 3.824.200 | 39,13 | 37,69 | 39,13 | 00:00:00 | | 2000-02-18 | 37,69 | 3.017.800 | 38,38 | 37,38 | 38,38 | 00:00:00 | | 2000-02-22 | 38,31 | 4.028.800 | 38,88 | 37,50 | 37,69 | 00:00:00 | | 2000-02-23 | 37,81 | 4.894.400 | 38,69 | 37,19 | 38,31 | 00:00:00 | | 2000-02-24 | 36,25 | 4.488.200 | 37,88 | 36,25 | 37,81 | 00:00:00 | | 2000-02-25 | 36,00 | 4.139.800 | 37,50 | 35,88 | 36,25 | 00:00:00 | | 2000-02-28 | 35,56 | 3.319.200 | 36,63 | 35,38 | 36,00 | 00:00:00 | | 2000-02-29 | 35,06 | 4.805.800 | 36,44 | 35,00 | 35,56 | 00:00:00 | | 2000-03-01 | 34,88 | 4.841.600 | 35,81 | 34,88 | 35,06 | 00:00:00 | | 2000-03-02 | 34,44 | 3.956.000 | 35,00 | 34,19 | 34,88 | 00:00:00 | | 2000-03-03 | 36,38 | 4.805.800 | 37,31 | 34,50 | 34,50 | 00:00:00 | | 2000-03-06 | 36,69 | 5.260.400 | 38,00 | 36,44 | 36,44 | 00:00:00 | | 2000-03-07 | 33,81 | 8.780.800 | 36,50 | 33,50 | 36,50 | 00:00:00 | | 2000-03-08 | 34,94 | 5.772.000 | 36,44 | 34,63 | 34,63 | 00:00:00 | | 2000-03-09 | 35,25 | 4.904.400 | 35,38 | 34,25 | 34,94 | 00:00:00 | | 2000-03-10 | 35,69 | 5.335.400 | 36,75 | 34,81 | 35,25 | 00:00:00 | | 2000-03-13 | 35,63 | 3.304.800 | 36,13 | 35,00 | 35,69 | 00:00:00 | | 2000-03-14 | 35,81 | 6.545.400 | 37,19 | 35,75 | 35,75 | 00:00:00 | | 2000-03-15 | 38,25 | 6.827.400 | 39,06 | 35,63 | 35,81 | 00:00:00 | | 2000-03-16 | 40,69 | 7.723.400 | 41,63 | 38,94 | 38,94 | 00:00:00 | | 2000-03-17 | 39,63 | 4.798.800 | 40,31 | 39,06 | 40,31 | 00:00:00 | | 2000-03-20 | 38,50 | 4.407.600 | 40,56 | 38,44 | 39,63 | 00:00:00 | | 2000-03-21 | 39,81 | 3.065.800 | 40,06 | 38,44 | 38,50 | 00:00:00 | | 2000-03-22 | 38,94 | 2.487.200 | 39,63 | 38,75 | 39,63 | 00:00:00 | | 2000-03-23 | 39,56 | 3.596.000 | 40,19 | 39,25 | 39,25 | 00:00:00 | | 2000-03-24 | 39,50 | 2.277.600 | 40,00 | 39,25 | 39,56 | 00:00:00 | | 2000-03-27 | 39,06 | 2.241.200 | 40,63 | 39,00 | 39,50 | 00:00:00 | | 2000-03-28 | 38,31 | 2.619.200 | 39,13 | 38,31 | 39,06 | 00:00:00 | | 2000-03-29 | 39,00 | 3.778.000 | 39,56 | 37,69 | 38,31 | 00:00:00 | | 2000-03-30 | 40,75 | 4.877.800 | 41,31 | 38,88 | 39,00 | 00:00:00 | | 2000-03-31 | 39,44 | 4.850.400 | 41,13 | 39,31 | 40,75 | 00:00:00 | | 2000-04-03 | 41,88 | 4.664.200 | 42,25 | 39,44 | 39,44 | 00:00:00 | | 2000-04-04 | 43,44 | 7.259.000 | 44,13 | 40,88 | 41,88 | 00:00:00 | | 2000-04-05 | 42,44 | 3.759.200 | 43,88 | 42,25 | 43,44 | 00:00:00 | | 2000-04-06 | 42,31 | 2.104.800 | 43,63 | 42,25 | 42,44 | 00:00:00 | | 2000-04-07 | 41,38 | 2.937.400 | 42,44 | 41,25 | 42,31 | 00:00:00 | | 2000-04-10 | 41,44 | 1.890.600 | 42,13 | 41,13 | 41,38 | 00:00:00 | | 2000-04-11 | 42,06 | 3.531.600 | 43,25 | 41,63 | 41,63 | 00:00:00 | | 2000-04-12 | 43,44 | 4.224.400 | 44,75 | 42,75 | 42,75 | 00:00:00 | | 2000-04-13 | 42,00 | 4.334.200 | 44,88 | 41,81 | 43,44 | 00:00:00 | | 2000-04-14 | 40,50 | 4.287.000 | 42,00 | 40,19 | 42,00 | 00:00:00 | | 2000-04-17 | 40,94 | 3.754.200 | 42,44 | 40,25 | 40,50 | 00:00:00 | | 2000-04-18 | 40,25 | 9.957.200 | 43,50 | 39,38 | 40,94 | 00:00:00 | | 2000-04-19 | 37,63 | 8.557.000 | 38,94 | 37,00 | 38,94 | 00:00:00 | | 2000-04-20 | 38,00 | 4.924.600 | 38,31 | 37,50 | 37,63 | 00:00:00 | | 2000-04-24 | 39,00 | 3.312.200 | 39,13 | 38,19 | 38,19 | 00:00:00 | | 2000-04-25 | 40,13 | 4.381.400 | 40,50 | 39,00 | 39,00 | 00:00:00 | | 2000-04-26 | 39,75 | 4.544.400 | 40,69 | 39,50 | 40,13 | 00:00:00 | | 2000-04-27 | 40,13 | 2.903.600 | 40,44 | 38,94 | 39,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
