|
 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 | | 2003-10-29 | 73,46 | 3.301.600 | 73,46 | 72,00 | 72,76 | 00:00:00 | | 2003-10-30 | 73,86 | 5.515.800 | 74,46 | 72,94 | 73,91 | 00:00:00 | | 2003-10-31 | 73,28 | 4.911.800 | 74,28 | 73,28 | 73,86 | 00:00:00 | | 2003-11-03 | 74,05 | 4.029.400 | 74,49 | 73,28 | 73,46 | 00:00:00 | | 2003-11-04 | 74,81 | 4.473.200 | 75,27 | 73,91 | 74,05 | 00:00:00 | | 2003-11-05 | 74,94 | 3.948.800 | 75,69 | 74,38 | 74,56 | 00:00:00 | | 2003-11-06 | 74,53 | 3.948.600 | 74,74 | 74,06 | 74,70 | 00:00:00 | | 2003-11-07 | 72,57 | 5.778.000 | 74,50 | 72,47 | 74,43 | 00:00:00 | | 2003-11-10 | 72,09 | 4.156.000 | 73,35 | 71,82 | 72,45 | 00:00:00 | | 2003-11-11 | 71,95 | 4.250.200 | 72,58 | 71,76 | 72,09 | 00:00:00 | | 2003-11-12 | 73,66 | 2.621.200 | 73,76 | 72,20 | 72,20 | 00:00:00 | | 2003-11-13 | 73,48 | 3.132.200 | 74,09 | 73,13 | 73,41 | 00:00:00 | | 2003-11-14 | 72,61 | 3.460.600 | 74,56 | 72,50 | 73,48 | 00:00:00 | | 2003-11-17 | 72,50 | 3.640.800 | 72,64 | 71,95 | 72,61 | 00:00:00 | | 2003-11-18 | 71,29 | 3.668.000 | 73,14 | 71,29 | 72,50 | 00:00:00 | | 2003-11-19 | 72,77 | 3.591.400 | 72,88 | 71,34 | 71,40 | 00:00:00 | | 2003-11-20 | 72,75 | 3.676.400 | 73,57 | 72,40 | 72,70 | 00:00:00 | | 2003-11-21 | 72,89 | 3.010.800 | 73,35 | 72,74 | 73,03 | 00:00:00 | | 2003-11-24 | 73,34 | 3.615.400 | 73,77 | 73,05 | 73,05 | 00:00:00 | | 2003-11-25 | 75,04 | 4.764.400 | 75,31 | 73,60 | 73,65 | 00:00:00 | | 2003-11-26 | 75,40 | 3.596.200 | 75,50 | 74,32 | 75,50 | 00:00:00 | | 2003-11-28 | 76,05 | 1.362.600 | 76,21 | 75,22 | 75,26 | 00:00:00 | | 2003-12-01 | 76,79 | 3.524.400 | 76,81 | 75,33 | 76,25 | 00:00:00 | | 2003-12-02 | 75,58 | 3.887.000 | 76,54 | 75,20 | 76,54 | 00:00:00 | | 2003-12-03 | 75,48 | 2.759.000 | 76,35 | 75,35 | 75,93 | 00:00:00 | | 2003-12-04 | 74,94 | 3.034.200 | 75,57 | 74,60 | 75,50 | 00:00:00 | | 2003-12-05 | 76,50 | 6.489.000 | 77,12 | 76,00 | 76,00 | 00:00:00 | | 2003-12-08 | 76,78 | 3.184.800 | 76,87 | 76,04 | 76,45 | 00:00:00 | | 2003-12-09 | 76,48 | 3.612.800 | 77,34 | 76,33 | 77,03 | 00:00:00 | | 2003-12-10 | 76,00 | 3.809.800 | 76,57 | 75,75 | 76,45 | 00:00:00 | | 2003-12-11 | 77,94 | 4.596.800 | 78,19 | 76,10 | 76,40 | 00:00:00 | | 2003-12-12 | 78,02 | 3.660.200 | 78,28 | 77,45 | 77,94 | 00:00:00 | | 2003-12-15 | 78,52 | 6.112.400 | 79,67 | 78,49 | 78,99 | 00:00:00 | | 2003-12-16 | 81,02 | 8.157.000 | 81,12 | 78,57 | 78,57 | 00:00:00 | | 2003-12-17 | 82,02 | 6.386.200 | 82,06 | 80,13 | 80,60 | 00:00:00 | | 2003-12-18 | 83,71 | 8.481.400 | 84,20 | 81,60 | 82,15 | 00:00:00 | | 2003-12-19 | 84,75 | 10.107.000 | 84,75 | 83,10 | 84,20 | 00:00:00 | | 2003-12-22 | 83,78 | 5.316.800 | 84,95 | 83,69 | 84,64 | 00:00:00 | | 2003-12-23 | 83,65 | 4.049.600 | 84,15 | 82,94 | 83,79 | 00:00:00 | | 2003-12-24 | 83,51 | 1.674.400 | 83,96 | 83,00 | 83,33 | 00:00:00 | | 2003-12-26 | 83,71 | 776.400 | 84,11 | 83,06 | 83,26 | 00:00:00 | | 2003-12-29 | 84,60 | 2.537.400 | 84,76 | 83,90 | 83,90 | 00:00:00 | | 2003-12-30 | 84,07 | 2.185.400 | 84,77 | 83,86 | 84,50 | 00:00:00 | | 2003-12-31 | 83,02 | 4.476.000 | 84,42 | 83,00 | 84,40 | 00:00:00 | | 2004-01-02 | 82,65 | 4.172.800 | 83,69 | 82,52 | 83,17 | 00:00:00 | | 2004-01-05 | 84,90 | 6.184.200 | 85,16 | 83,71 | 83,85 | 00:00:00 | | 2004-01-06 | 83,40 | 6.190.400 | 84,47 | 83,20 | 84,32 | 00:00:00 | | 2004-01-07 | 82,49 | 6.203.200 | 83,52 | 82,31 | 83,52 | 00:00:00 | | 2004-01-08 | 81,85 | 4.844.400 | 83,19 | 81,75 | 82,74 | 00:00:00 | | 2004-01-09 | 80,45 | 6.068.600 | 81,65 | 80,20 | 81,05 | 00:00:00 | | 2004-01-12 | 82,45 | 4.166.200 | 82,70 | 81,06 | 81,10 | 00:00:00 | | 2004-01-13 | 82,50 | 5.228.200 | 83,60 | 80,97 | 82,95 | 00:00:00 | | 2004-01-14 | 83,70 | 4.498.000 | 84,07 | 82,47 | 82,47 | 00:00:00 | | 2004-01-15 | 83,38 | 3.720.600 | 85,00 | 82,59 | 84,00 | 00:00:00 | | 2004-01-16 | 84,14 | 5.083.400 | 84,95 | 83,66 | 84,00 | 00:00:00 | | 2004-01-20 | 82,15 | 4.803.400 | 84,01 | 82,15 | 83,60 | 00:00:00 | | 2004-01-21 | 83,40 | 4.066.600 | 83,52 | 81,44 | 82,21 | 00:00:00 | | 2004-01-22 | 84,00 | 4.110.800 | 84,71 | 83,13 | 83,55 | 00:00:00 | | 2004-01-23 | 84,17 | 4.675.200 | 84,17 | 83,15 | 84,08 | 00:00:00 | | 2004-01-26 | 85,01 | 4.635.000 | 85,09 | 82,67 | 83,70 | 00:00:00 | | 2004-01-27 | 82,00 | 9.249.000 | 85,70 | 82,00 | 85,70 | 00:00:00 | | 2004-01-28 | 79,62 | 7.843.000 | 82,15 | 79,20 | 81,30 | 00:00:00 | | 2004-01-29 | 77,26 | 10.858.000 | 80,16 | 76,75 | 80,00 | 00:00:00 | | 2004-01-30 | 78,13 | 9.041.400 | 78,45 | 77,01 | 77,05 | 00:00:00 | | 2004-02-02 | 77,49 | 7.814.400 | 78,55 | 77,23 | 78,25 | 00:00:00 | | 2004-02-03 | 77,04 | 8.211.000 | 77,45 | 76,42 | 77,45 | 00:00:00 | | 2004-02-04 | 75,90 | 8.467.000 | 76,52 | 75,77 | 76,25 | 00:00:00 | | 2004-02-05 | 76,32 | 7.881.000 | 77,14 | 75,28 | 75,80 | 00:00:00 | | 2004-02-06 | 78,50 | 5.229.600 | 78,82 | 76,40 | 76,40 | 00:00:00 | | 2004-02-09 | 77,67 | 2.939.600 | 78,68 | 77,52 | 78,46 | 00:00:00 | | 2004-02-10 | 76,56 | 5.732.600 | 77,80 | 76,15 | 77,54 | 00:00:00 | | 2004-02-11 | 78,96 | 6.356.600 | 78,96 | 76,02 | 76,31 | 00:00:00 | | 2004-02-12 | 78,69 | 3.096.400 | 79,25 | 78,17 | 78,75 | 00:00:00 | | 2004-02-13 | 77,42 | 3.749.000 | 79,06 | 77,30 | 78,50 | 00:00:00 | | 2004-02-17 | 79,52 | 4.740.000 | 79,89 | 78,50 | 78,65 | 00:00:00 | | 2004-02-18 | 78,91 | 3.079.400 | 79,55 | 78,27 | 79,22 | 00:00:00 | | 2004-02-19 | 78,53 | 3.372.800 | 79,73 | 78,48 | 79,25 | 00:00:00 | | 2004-02-20 | 76,82 | 5.351.200 | 78,65 | 76,09 | 78,53 | 00:00:00 | | 2004-02-23 | 77,22 | 3.589.400 | 77,82 | 76,56 | 77,20 | 00:00:00 | | 2004-02-24 | 76,70 | 3.252.200 | 77,50 | 76,36 | 76,80 | 00:00:00 | | 2004-02-25 | 77,18 | 3.886.600 | 77,50 | 76,17 | 76,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
