|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 46,93 | 5.121.200 | 46,93 | 45,11 | 45,15 | 00:00:00 | | 2003-03-14 | 47,02 | 5.226.600 | 47,95 | 46,61 | 46,95 | 00:00:00 | | 2003-03-17 | 50,23 | 7.931.400 | 50,24 | 46,78 | 46,95 | 00:00:00 | | 2003-03-18 | 49,80 | 7.566.800 | 50,68 | 49,50 | 50,23 | 00:00:00 | | 2003-03-19 | 49,79 | 5.683.200 | 50,00 | 48,87 | 49,50 | 00:00:00 | | 2003-03-20 | 50,62 | 5.713.000 | 51,00 | 49,00 | 49,79 | 00:00:00 | | 2003-03-21 | 52,55 | 8.699.400 | 53,30 | 50,75 | 50,75 | 00:00:00 | | 2003-03-24 | 50,73 | 5.402.200 | 52,56 | 50,46 | 52,56 | 00:00:00 | | 2003-03-25 | 51,00 | 5.575.000 | 51,20 | 50,35 | 51,00 | 00:00:00 | | 2003-03-26 | 50,20 | 5.476.600 | 51,05 | 49,90 | 51,00 | 00:00:00 | | 2003-03-27 | 50,72 | 3.678.400 | 51,00 | 49,30 | 49,75 | 00:00:00 | | 2003-03-28 | 50,24 | 3.848.800 | 50,72 | 49,78 | 50,72 | 00:00:00 | | 2003-03-31 | 49,20 | 4.721.000 | 49,85 | 48,72 | 49,25 | 00:00:00 | | 2003-04-01 | 49,65 | 4.317.400 | 50,00 | 48,98 | 49,20 | 00:00:00 | | 2003-04-02 | 51,71 | 5.207.800 | 51,84 | 50,80 | 50,85 | 00:00:00 | | 2003-04-03 | 51,80 | 3.945.800 | 52,20 | 51,29 | 52,20 | 00:00:00 | | 2003-04-04 | 51,47 | 3.447.400 | 52,20 | 51,06 | 51,80 | 00:00:00 | | 2003-04-07 | 51,70 | 4.251.400 | 53,51 | 51,62 | 52,49 | 00:00:00 | | 2003-04-08 | 52,10 | 3.054.600 | 52,25 | 51,12 | 51,95 | 00:00:00 | | 2003-04-09 | 51,71 | 5.010.600 | 52,56 | 51,56 | 51,56 | 00:00:00 | | 2003-04-10 | 52,83 | 4.317.600 | 52,83 | 51,50 | 51,71 | 00:00:00 | | 2003-04-11 | 52,98 | 3.944.200 | 54,25 | 52,80 | 53,50 | 00:00:00 | | 2003-04-14 | 53,64 | 3.413.000 | 53,65 | 52,74 | 52,98 | 00:00:00 | | 2003-04-15 | 52,70 | 5.635.200 | 53,43 | 52,22 | 53,15 | 00:00:00 | | 2003-04-16 | 51,41 | 5.160.600 | 53,62 | 51,37 | 53,25 | 00:00:00 | | 2003-04-17 | 51,98 | 5.137.400 | 52,14 | 50,40 | 50,53 | 00:00:00 | | 2003-04-21 | 51,84 | 3.852.800 | 52,41 | 51,51 | 52,20 | 00:00:00 | | 2003-04-22 | 52,96 | 4.264.200 | 53,12 | 50,86 | 51,20 | 00:00:00 | | 2003-04-23 | 52,86 | 4.373.200 | 53,00 | 52,25 | 52,71 | 00:00:00 | | 2003-04-24 | 52,75 | 2.923.000 | 53,09 | 52,30 | 52,30 | 00:00:00 | | 2003-04-25 | 51,93 | 3.252.200 | 52,97 | 51,83 | 52,75 | 00:00:00 | | 2003-04-28 | 52,78 | 2.978.800 | 53,00 | 51,70 | 51,70 | 00:00:00 | | 2003-04-29 | 52,39 | 3.377.200 | 53,06 | 51,90 | 52,81 | 00:00:00 | | 2003-04-30 | 52,60 | 3.395.800 | 52,95 | 51,89 | 52,37 | 00:00:00 | | 2003-05-01 | 51,85 | 3.552.200 | 52,65 | 51,34 | 52,60 | 00:00:00 | | 2003-05-02 | 52,35 | 4.953.600 | 52,56 | 51,57 | 51,75 | 00:00:00 | | 2003-05-05 | 52,68 | 4.367.800 | 53,33 | 52,54 | 52,85 | 00:00:00 | | 2003-05-06 | 53,90 | 4.171.600 | 53,90 | 52,62 | 52,77 | 00:00:00 | | 2003-05-07 | 53,33 | 3.589.000 | 53,75 | 53,10 | 53,45 | 00:00:00 | | 2003-05-08 | 51,97 | 5.616.400 | 53,21 | 51,88 | 53,21 | 00:00:00 | | 2003-05-09 | 53,15 | 3.927.200 | 53,70 | 52,00 | 52,00 | 00:00:00 | | 2003-05-12 | 54,25 | 3.455.600 | 54,43 | 52,90 | 53,25 | 00:00:00 | | 2003-05-13 | 53,17 | 3.932.800 | 54,10 | 53,00 | 54,10 | 00:00:00 | | 2003-05-14 | 52,79 | 4.019.000 | 53,48 | 52,25 | 53,35 | 00:00:00 | | 2003-05-15 | 53,40 | 3.476.000 | 53,44 | 52,82 | 53,30 | 00:00:00 | | 2003-05-16 | 52,97 | 3.558.000 | 53,75 | 52,53 | 53,40 | 00:00:00 | | 2003-05-19 | 51,50 | 3.279.200 | 52,70 | 51,42 | 52,65 | 00:00:00 | | 2003-05-20 | 51,25 | 3.955.600 | 51,69 | 50,86 | 51,50 | 00:00:00 | | 2003-05-21 | 50,43 | 5.214.000 | 51,10 | 50,19 | 51,10 | 00:00:00 | | 2003-05-22 | 51,22 | 3.846.200 | 51,48 | 50,51 | 50,70 | 00:00:00 | | 2003-05-23 | 51,00 | 2.054.200 | 51,27 | 50,50 | 51,25 | 00:00:00 | | 2003-05-27 | 52,51 | 3.741.000 | 52,65 | 50,60 | 50,75 | 00:00:00 | | 2003-05-28 | 52,51 | 4.024.400 | 53,05 | 52,35 | 52,60 | 00:00:00 | | 2003-05-29 | 50,50 | 6.422.400 | 53,32 | 50,50 | 52,52 | 00:00:00 | | 2003-05-30 | 52,15 | 5.988.000 | 52,21 | 50,80 | 51,00 | 00:00:00 | | 2003-06-02 | 52,18 | 3.128.400 | 52,95 | 52,00 | 52,50 | 00:00:00 | | 2003-06-03 | 52,95 | 3.720.000 | 53,53 | 52,06 | 52,18 | 00:00:00 | | 2003-06-04 | 53,92 | 3.627.200 | 54,15 | 52,96 | 53,00 | 00:00:00 | | 2003-06-05 | 54,37 | 3.478.800 | 54,49 | 53,36 | 53,92 | 00:00:00 | | 2003-06-06 | 54,61 | 5.493.600 | 56,00 | 54,54 | 54,63 | 00:00:00 | | 2003-06-09 | 54,22 | 3.458.000 | 54,76 | 53,90 | 54,54 | 00:00:00 | | 2003-06-10 | 54,62 | 2.840.200 | 54,77 | 53,80 | 54,70 | 00:00:00 | | 2003-06-11 | 56,66 | 4.675.600 | 56,68 | 54,73 | 54,85 | 00:00:00 | | 2003-06-12 | 56,13 | 3.231.600 | 57,05 | 55,85 | 56,66 | 00:00:00 | | 2003-06-13 | 56,05 | 2.737.600 | 56,25 | 55,66 | 56,04 | 00:00:00 | | 2003-06-16 | 57,89 | 4.286.400 | 57,92 | 56,63 | 56,75 | 00:00:00 | | 2003-06-17 | 57,76 | 3.625.200 | 58,25 | 57,27 | 57,99 | 00:00:00 | | 2003-06-18 | 57,02 | 3.469.000 | 57,99 | 56,86 | 57,50 | 00:00:00 | | 2003-06-19 | 56,50 | 3.027.200 | 57,45 | 56,28 | 57,20 | 00:00:00 | | 2003-06-20 | 57,25 | 5.024.400 | 57,48 | 56,80 | 56,96 | 00:00:00 | | 2003-06-23 | 56,66 | 3.256.000 | 57,38 | 55,84 | 57,25 | 00:00:00 | | 2003-06-24 | 56,45 | 2.775.200 | 57,50 | 56,25 | 56,25 | 00:00:00 | | 2003-06-25 | 56,15 | 3.173.000 | 56,57 | 55,60 | 56,46 | 00:00:00 | | 2003-06-26 | 56,76 | 2.192.600 | 56,87 | 55,86 | 56,07 | 00:00:00 | | 2003-06-27 | 55,83 | 3.170.400 | 56,82 | 55,42 | 56,60 | 00:00:00 | | 2003-06-30 | 55,66 | 2.102.400 | 56,44 | 55,20 | 55,88 | 00:00:00 | | 2003-07-01 | 54,74 | 8.532.800 | 55,51 | 53,10 | 55,10 | 00:00:00 | | 2003-07-02 | 55,74 | 5.208.000 | 56,03 | 54,74 | 54,74 | 00:00:00 | | 2003-07-03 | 55,57 | 2.047.400 | 56,35 | 55,30 | 55,40 | 00:00:00 | | 2003-07-07 | 56,41 | 3.421.200 | 57,30 | 56,15 | 56,25 | 00:00:00 | | 2003-07-08 | 56,71 | 2.427.400 | 56,93 | 56,13 | 56,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
