|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 56,71 | 2.427.400 | 56,93 | 56,13 | 56,31 | 00:00:00 | | 2003-07-09 | 56,43 | 2.160.400 | 56,87 | 56,10 | 56,65 | 00:00:00 | | 2003-07-10 | 56,22 | 3.527.400 | 56,55 | 56,00 | 56,43 | 00:00:00 | | 2003-07-11 | 57,38 | 3.552.200 | 57,63 | 56,05 | 56,05 | 00:00:00 | | 2003-07-14 | 57,88 | 5.128.600 | 58,73 | 57,83 | 58,30 | 00:00:00 | | 2003-07-15 | 58,07 | 4.361.400 | 58,60 | 57,61 | 58,60 | 00:00:00 | | 2003-07-16 | 58,64 | 4.603.200 | 58,64 | 57,78 | 58,48 | 00:00:00 | | 2003-07-17 | 63,54 | 20.947.800 | 63,74 | 59,60 | 60,50 | 00:00:00 | | 2003-07-18 | 65,61 | 15.271.400 | 65,86 | 63,40 | 63,80 | 00:00:00 | | 2003-07-21 | 65,32 | 13.465.000 | 65,90 | 64,75 | 65,61 | 00:00:00 | | 2003-07-22 | 64,20 | 13.112.600 | 65,25 | 63,56 | 63,56 | 00:00:00 | | 2003-07-23 | 64,85 | 9.669.600 | 65,01 | 63,79 | 64,23 | 00:00:00 | | 2003-07-24 | 63,82 | 6.022.200 | 65,00 | 63,80 | 64,95 | 00:00:00 | | 2003-07-25 | 65,30 | 6.885.400 | 65,30 | 62,80 | 64,00 | 00:00:00 | | 2003-07-28 | 65,10 | 5.279.600 | 65,69 | 65,02 | 65,48 | 00:00:00 | | 2003-07-29 | 65,35 | 5.407.000 | 65,62 | 64,78 | 65,10 | 00:00:00 | | 2003-07-30 | 66,45 | 6.066.800 | 66,70 | 65,24 | 65,36 | 00:00:00 | | 2003-07-31 | 67,47 | 7.192.800 | 68,29 | 67,16 | 67,35 | 00:00:00 | | 2003-08-01 | 67,22 | 5.166.200 | 67,78 | 66,57 | 67,57 | 00:00:00 | | 2003-08-04 | 67,10 | 4.242.800 | 67,44 | 66,63 | 66,95 | 00:00:00 | | 2003-08-05 | 66,69 | 6.152.600 | 67,54 | 66,68 | 67,31 | 00:00:00 | | 2003-08-06 | 66,11 | 6.627.200 | 66,96 | 65,95 | 66,69 | 00:00:00 | | 2003-08-07 | 67,16 | 6.084.400 | 67,45 | 65,60 | 66,00 | 00:00:00 | | 2003-08-08 | 68,21 | 6.177.400 | 68,79 | 67,19 | 67,40 | 00:00:00 | | 2003-08-11 | 68,68 | 4.435.400 | 69,01 | 67,87 | 68,40 | 00:00:00 | | 2003-08-12 | 70,30 | 5.474.400 | 70,30 | 68,16 | 68,68 | 00:00:00 | | 2003-08-13 | 70,40 | 6.153.800 | 70,50 | 69,82 | 70,30 | 00:00:00 | | 2003-08-14 | 70,65 | 7.142.600 | 71,17 | 69,85 | 70,40 | 00:00:00 | | 2003-08-15 | 70,96 | 3.300.800 | 71,95 | 70,45 | 71,10 | 00:00:00 | | 2003-08-18 | 73,04 | 6.569.200 | 73,14 | 71,34 | 71,46 | 00:00:00 | | 2003-08-19 | 72,90 | 6.419.400 | 73,15 | 71,73 | 73,05 | 00:00:00 | | 2003-08-20 | 72,26 | 4.044.400 | 72,42 | 71,81 | 72,11 | 00:00:00 | | 2003-08-21 | 73,41 | 6.196.200 | 73,95 | 72,10 | 72,40 | 00:00:00 | | 2003-08-22 | 71,69 | 4.680.600 | 73,97 | 71,69 | 73,69 | 00:00:00 | | 2003-08-25 | 69,66 | 7.085.000 | 71,00 | 69,20 | 71,00 | 00:00:00 | | 2003-08-26 | 69,55 | 7.307.000 | 69,90 | 68,01 | 68,76 | 00:00:00 | | 2003-08-27 | 70,16 | 4.225.000 | 70,46 | 69,36 | 69,50 | 00:00:00 | | 2003-08-28 | 70,65 | 3.715.200 | 70,94 | 69,28 | 70,55 | 00:00:00 | | 2003-08-29 | 71,83 | 3.647.200 | 72,03 | 71,00 | 71,00 | 00:00:00 | | 2003-09-02 | 72,46 | 4.235.400 | 72,90 | 71,23 | 71,95 | 00:00:00 | | 2003-09-03 | 71,95 | 4.994.800 | 72,46 | 71,01 | 72,18 | 00:00:00 | | 2003-09-04 | 71,09 | 3.967.000 | 71,90 | 70,53 | 71,55 | 00:00:00 | | 2003-09-05 | 70,13 | 7.657.000 | 70,50 | 69,45 | 70,34 | 00:00:00 | | 2003-09-08 | 70,51 | 4.617.800 | 70,59 | 69,58 | 70,13 | 00:00:00 | | 2003-09-09 | 69,40 | 5.141.400 | 70,26 | 68,80 | 70,26 | 00:00:00 | | 2003-09-10 | 69,00 | 6.279.000 | 69,15 | 68,20 | 69,05 | 00:00:00 | | 2003-09-11 | 68,07 | 11.167.600 | 69,09 | 66,86 | 69,00 | 00:00:00 | | 2003-09-12 | 68,02 | 6.041.600 | 68,20 | 67,16 | 67,75 | 00:00:00 | | 2003-09-15 | 69,00 | 5.558.200 | 69,46 | 68,14 | 68,28 | 00:00:00 | | 2003-09-16 | 69,70 | 3.667.800 | 69,79 | 68,81 | 69,03 | 00:00:00 | | 2003-09-17 | 70,23 | 5.389.200 | 70,70 | 69,99 | 70,05 | 00:00:00 | | 2003-09-18 | 71,30 | 5.145.800 | 71,78 | 69,95 | 70,60 | 00:00:00 | | 2003-09-19 | 71,19 | 4.964.200 | 71,75 | 70,78 | 71,30 | 00:00:00 | | 2003-09-22 | 70,47 | 5.864.400 | 71,68 | 70,14 | 70,96 | 00:00:00 | | 2003-09-23 | 71,45 | 3.932.400 | 71,69 | 70,66 | 70,67 | 00:00:00 | | 2003-09-24 | 70,44 | 4.616.000 | 71,95 | 70,44 | 71,50 | 00:00:00 | | 2003-09-25 | 68,90 | 5.386.800 | 70,87 | 68,90 | 70,67 | 00:00:00 | | 2003-09-26 | 68,25 | 5.862.400 | 68,80 | 67,45 | 68,80 | 00:00:00 | | 2003-09-29 | 69,19 | 4.724.000 | 69,43 | 67,98 | 68,40 | 00:00:00 | | 2003-09-30 | 68,84 | 5.140.000 | 69,49 | 67,90 | 69,02 | 00:00:00 | | 2003-10-01 | 71,34 | 5.336.000 | 71,46 | 68,90 | 68,93 | 00:00:00 | | 2003-10-02 | 72,70 | 7.216.000 | 72,93 | 71,91 | 72,00 | 00:00:00 | | 2003-10-03 | 73,38 | 6.192.000 | 74,49 | 72,70 | 73,50 | 00:00:00 | | 2003-10-06 | 74,01 | 3.771.800 | 74,69 | 73,19 | 73,90 | 00:00:00 | | 2003-10-07 | 74,42 | 3.934.200 | 74,42 | 73,30 | 73,76 | 00:00:00 | | 2003-10-08 | 75,31 | 4.130.800 | 75,57 | 74,64 | 74,95 | 00:00:00 | | 2003-10-09 | 76,08 | 5.414.600 | 77,10 | 75,66 | 76,28 | 00:00:00 | | 2003-10-10 | 75,75 | 2.556.600 | 76,40 | 75,38 | 76,00 | 00:00:00 | | 2003-10-13 | 76,90 | 3.015.600 | 77,40 | 76,00 | 76,00 | 00:00:00 | | 2003-10-14 | 76,87 | 3.766.200 | 76,89 | 75,96 | 76,52 | 00:00:00 | | 2003-10-15 | 78,72 | 6.321.000 | 78,92 | 77,03 | 77,47 | 00:00:00 | | 2003-10-16 | 74,33 | 27.425.200 | 75,12 | 71,99 | 75,12 | 00:00:00 | | 2003-10-17 | 73,58 | 6.636.800 | 74,74 | 73,40 | 74,36 | 00:00:00 | | 2003-10-20 | 74,00 | 4.032.600 | 74,41 | 73,22 | 74,05 | 00:00:00 | | 2003-10-21 | 72,76 | 5.590.800 | 74,01 | 72,75 | 74,01 | 00:00:00 | | 2003-10-22 | 71,57 | 5.806.000 | 73,10 | 71,34 | 71,78 | 00:00:00 | | 2003-10-23 | 71,36 | 5.641.200 | 71,83 | 71,02 | 71,57 | 00:00:00 | | 2003-10-24 | 71,05 | 4.872.800 | 71,56 | 70,47 | 70,70 | 00:00:00 | | 2003-10-27 | 71,70 | 3.972.200 | 71,85 | 71,01 | 71,50 | 00:00:00 | | 2003-10-28 | 72,78 | 5.315.800 | 72,99 | 71,51 | 71,83 | 00:00:00 | | 2003-10-29 | 73,46 | 3.301.600 | 73,46 | 72,00 | 72,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
