|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 44,27 | 3.713.200 | 44,50 | 43,06 | 43,06 | 00:00:00 | | 2002-11-15 | 45,08 | 4.239.600 | 45,10 | 43,88 | 44,30 | 00:00:00 | | 2002-11-18 | 44,62 | 4.318.000 | 45,55 | 44,60 | 45,30 | 00:00:00 | | 2002-11-19 | 44,95 | 3.190.600 | 45,24 | 43,92 | 44,62 | 00:00:00 | | 2002-11-20 | 46,53 | 4.389.200 | 46,53 | 44,42 | 44,96 | 00:00:00 | | 2002-11-21 | 48,02 | 3.991.600 | 48,23 | 46,31 | 46,78 | 00:00:00 | | 2002-11-22 | 48,55 | 4.485.200 | 48,99 | 47,80 | 48,01 | 00:00:00 | | 2002-11-25 | 48,68 | 3.295.000 | 49,10 | 48,19 | 48,70 | 00:00:00 | | 2002-11-26 | 47,09 | 4.344.400 | 48,46 | 46,81 | 48,45 | 00:00:00 | | 2002-11-27 | 49,26 | 3.631.800 | 49,28 | 47,17 | 47,25 | 00:00:00 | | 2002-11-29 | 49,90 | 2.648.400 | 50,30 | 49,73 | 49,80 | 00:00:00 | | 2002-12-02 | 49,22 | 5.687.200 | 50,84 | 48,64 | 49,91 | 00:00:00 | | 2002-12-03 | 47,30 | 5.303.800 | 49,00 | 47,00 | 48,97 | 00:00:00 | | 2002-12-04 | 46,73 | 4.877.400 | 47,04 | 46,51 | 46,80 | 00:00:00 | | 2002-12-05 | 46,33 | 4.394.000 | 47,01 | 46,19 | 47,00 | 00:00:00 | | 2002-12-06 | 46,17 | 3.872.200 | 46,60 | 45,45 | 45,55 | 00:00:00 | | 2002-12-09 | 45,00 | 2.890.200 | 46,17 | 45,00 | 46,17 | 00:00:00 | | 2002-12-10 | 45,55 | 4.110.800 | 45,95 | 44,39 | 45,01 | 00:00:00 | | 2002-12-11 | 45,71 | 2.963.000 | 45,81 | 44,76 | 45,55 | 00:00:00 | | 2002-12-12 | 45,12 | 2.265.000 | 46,00 | 45,00 | 45,71 | 00:00:00 | | 2002-12-13 | 44,60 | 2.796.000 | 45,60 | 44,60 | 45,12 | 00:00:00 | | 2002-12-16 | 46,28 | 2.394.000 | 46,30 | 44,85 | 44,85 | 00:00:00 | | 2002-12-17 | 45,83 | 1.974.600 | 46,77 | 45,73 | 46,28 | 00:00:00 | | 2002-12-18 | 45,60 | 2.331.800 | 46,00 | 45,05 | 45,83 | 00:00:00 | | 2002-12-19 | 45,23 | 2.371.000 | 46,07 | 44,70 | 45,35 | 00:00:00 | | 2002-12-20 | 46,50 | 4.468.800 | 46,50 | 45,53 | 45,70 | 00:00:00 | | 2002-12-23 | 46,35 | 1.779.200 | 46,60 | 46,00 | 46,48 | 00:00:00 | | 2002-12-24 | 46,40 | 1.075.200 | 46,49 | 46,01 | 46,35 | 00:00:00 | | 2002-12-26 | 46,30 | 2.205.600 | 46,98 | 46,12 | 46,45 | 00:00:00 | | 2002-12-27 | 45,06 | 2.873.600 | 46,25 | 45,06 | 46,20 | 00:00:00 | | 2002-12-30 | 45,47 | 1.705.200 | 45,74 | 44,68 | 45,31 | 00:00:00 | | 2002-12-31 | 45,72 | 1.910.600 | 45,80 | 44,71 | 45,50 | 00:00:00 | | 2003-01-02 | 47,75 | 4.539.400 | 47,75 | 45,77 | 45,95 | 00:00:00 | | 2003-01-03 | 47,43 | 3.399.800 | 47,70 | 47,00 | 47,65 | 00:00:00 | | 2003-01-06 | 48,40 | 2.354.400 | 48,42 | 47,55 | 47,55 | 00:00:00 | | 2003-01-07 | 47,85 | 3.126.000 | 48,40 | 47,30 | 48,40 | 00:00:00 | | 2003-01-08 | 46,40 | 3.246.600 | 47,86 | 46,25 | 47,86 | 00:00:00 | | 2003-01-09 | 47,34 | 2.916.600 | 47,44 | 46,32 | 46,60 | 00:00:00 | | 2003-01-10 | 47,42 | 2.834.800 | 47,91 | 46,75 | 46,94 | 00:00:00 | | 2003-01-13 | 47,70 | 2.716.200 | 47,94 | 47,15 | 47,85 | 00:00:00 | | 2003-01-14 | 47,39 | 4.640.600 | 47,61 | 46,57 | 47,45 | 00:00:00 | | 2003-01-15 | 47,18 | 3.860.800 | 47,87 | 46,86 | 47,60 | 00:00:00 | | 2003-01-16 | 47,26 | 3.278.000 | 47,79 | 46,95 | 46,95 | 00:00:00 | | 2003-01-17 | 47,05 | 2.814.200 | 47,47 | 46,68 | 47,05 | 00:00:00 | | 2003-01-21 | 46,07 | 3.617.000 | 47,40 | 46,05 | 47,40 | 00:00:00 | | 2003-01-22 | 44,45 | 5.860.800 | 46,08 | 44,04 | 46,08 | 00:00:00 | | 2003-01-23 | 45,48 | 8.767.800 | 45,55 | 42,74 | 44,75 | 00:00:00 | | 2003-01-24 | 43,92 | 3.641.600 | 45,48 | 43,70 | 45,48 | 00:00:00 | | 2003-01-27 | 43,25 | 3.010.000 | 44,19 | 43,10 | 43,80 | 00:00:00 | | 2003-01-28 | 43,83 | 2.947.000 | 44,00 | 43,00 | 43,35 | 00:00:00 | | 2003-01-29 | 44,05 | 3.829.400 | 44,48 | 42,85 | 43,84 | 00:00:00 | | 2003-01-30 | 43,05 | 2.801.400 | 44,38 | 42,97 | 44,30 | 00:00:00 | | 2003-01-31 | 43,98 | 3.284.800 | 44,50 | 42,61 | 42,75 | 00:00:00 | | 2003-02-03 | 44,25 | 2.334.000 | 44,58 | 44,00 | 44,35 | 00:00:00 | | 2003-02-04 | 43,74 | 2.672.400 | 44,26 | 43,27 | 44,00 | 00:00:00 | | 2003-02-05 | 43,66 | 2.658.000 | 44,73 | 43,58 | 44,15 | 00:00:00 | | 2003-02-06 | 42,97 | 2.891.000 | 43,99 | 42,75 | 43,50 | 00:00:00 | | 2003-02-07 | 42,63 | 2.782.600 | 43,65 | 42,36 | 43,30 | 00:00:00 | | 2003-02-10 | 42,58 | 3.235.200 | 42,75 | 41,79 | 42,45 | 00:00:00 | | 2003-02-11 | 42,58 | 2.855.600 | 43,36 | 42,30 | 43,05 | 00:00:00 | | 2003-02-12 | 42,04 | 2.639.200 | 43,05 | 42,01 | 42,65 | 00:00:00 | | 2003-02-13 | 42,12 | 3.096.000 | 42,19 | 41,24 | 41,95 | 00:00:00 | | 2003-02-14 | 43,25 | 3.159.600 | 43,28 | 41,74 | 42,12 | 00:00:00 | | 2003-02-18 | 44,55 | 4.055.600 | 44,79 | 43,35 | 43,35 | 00:00:00 | | 2003-02-19 | 45,95 | 7.256.000 | 45,95 | 45,15 | 45,40 | 00:00:00 | | 2003-02-20 | 46,30 | 5.727.200 | 46,35 | 45,42 | 46,15 | 00:00:00 | | 2003-02-21 | 46,54 | 4.364.000 | 46,60 | 45,75 | 46,30 | 00:00:00 | | 2003-02-24 | 45,81 | 5.391.800 | 46,29 | 45,53 | 46,29 | 00:00:00 | | 2003-02-25 | 45,82 | 4.559.400 | 46,00 | 44,91 | 45,43 | 00:00:00 | | 2003-02-26 | 45,75 | 3.841.000 | 46,00 | 45,45 | 45,65 | 00:00:00 | | 2003-02-27 | 46,72 | 5.416.200 | 46,83 | 45,51 | 46,00 | 00:00:00 | | 2003-02-28 | 47,00 | 4.487.200 | 47,55 | 46,70 | 46,95 | 00:00:00 | | 2003-03-03 | 47,08 | 4.103.600 | 47,35 | 46,86 | 47,01 | 00:00:00 | | 2003-03-04 | 45,22 | 5.392.200 | 46,90 | 45,11 | 46,90 | 00:00:00 | | 2003-03-05 | 45,63 | 3.461.200 | 45,94 | 45,05 | 45,22 | 00:00:00 | | 2003-03-06 | 44,60 | 3.598.600 | 45,64 | 44,40 | 45,64 | 00:00:00 | | 2003-03-07 | 45,80 | 5.230.400 | 46,25 | 43,71 | 43,75 | 00:00:00 | | 2003-03-10 | 44,79 | 2.725.800 | 45,40 | 44,60 | 45,35 | 00:00:00 | | 2003-03-11 | 44,50 | 3.516.600 | 45,23 | 44,30 | 44,80 | 00:00:00 | | 2003-03-12 | 44,22 | 3.930.600 | 44,63 | 43,52 | 44,35 | 00:00:00 | | 2003-03-13 | 46,93 | 5.121.200 | 46,93 | 45,11 | 45,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
