|
 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 | | 2004-02-25 | 77,18 | 3.886.600 | 77,50 | 76,17 | 76,65 | 00:00:00 | | 2004-02-26 | 77,95 | 3.620.400 | 78,56 | 76,86 | 77,00 | 00:00:00 | | 2004-02-27 | 75,75 | 7.388.200 | 77,70 | 75,70 | 77,70 | 00:00:00 | | 2004-03-01 | 76,84 | 4.757.800 | 77,61 | 75,85 | 76,00 | 00:00:00 | | 2004-03-02 | 77,59 | 4.534.200 | 77,83 | 76,12 | 76,25 | 00:00:00 | | 2004-03-03 | 77,32 | 3.606.200 | 78,18 | 77,24 | 77,60 | 00:00:00 | | 2004-03-04 | 76,90 | 2.649.800 | 77,26 | 76,52 | 77,07 | 00:00:00 | | 2004-03-05 | 76,37 | 5.206.000 | 77,10 | 75,95 | 76,10 | 00:00:00 | | 2004-03-08 | 76,89 | 5.699.200 | 78,25 | 76,89 | 77,65 | 00:00:00 | | 2004-03-09 | 76,40 | 5.101.800 | 77,98 | 75,97 | 77,25 | 00:00:00 | | 2004-03-10 | 73,51 | 9.450.400 | 77,40 | 73,37 | 77,00 | 00:00:00 | | 2004-03-11 | 73,15 | 7.803.400 | 74,50 | 72,51 | 73,35 | 00:00:00 | | 2004-03-12 | 74,93 | 5.666.600 | 74,93 | 73,01 | 73,33 | 00:00:00 | | 2004-03-15 | 73,98 | 5.711.600 | 74,66 | 73,65 | 74,10 | 00:00:00 | | 2004-03-16 | 75,35 | 6.185.200 | 75,86 | 74,25 | 74,50 | 00:00:00 | | 2004-03-17 | 77,22 | 5.044.400 | 77,49 | 75,50 | 75,55 | 00:00:00 | | 2004-03-18 | 77,20 | 4.893.400 | 77,40 | 75,55 | 76,97 | 00:00:00 | | 2004-03-19 | 76,30 | 4.883.800 | 77,87 | 76,21 | 77,21 | 00:00:00 | | 2004-03-22 | 75,50 | 3.908.200 | 75,80 | 74,87 | 75,65 | 00:00:00 | | 2004-03-23 | 75,85 | 4.311.800 | 76,75 | 75,48 | 75,70 | 00:00:00 | | 2004-03-24 | 76,33 | 3.443.600 | 76,66 | 75,58 | 75,95 | 00:00:00 | | 2004-03-25 | 77,15 | 3.494.400 | 77,20 | 75,95 | 76,50 | 00:00:00 | | 2004-03-26 | 77,44 | 3.820.000 | 78,25 | 76,45 | 76,95 | 00:00:00 | | 2004-03-29 | 79,48 | 5.055.400 | 79,70 | 78,44 | 78,44 | 00:00:00 | | 2004-03-30 | 80,00 | 6.002.400 | 80,04 | 78,21 | 79,28 | 00:00:00 | | 2004-03-31 | 79,07 | 3.436.600 | 79,85 | 78,87 | 79,46 | 00:00:00 | | 2004-04-01 | 79,00 | 3.429.000 | 80,04 | 78,50 | 79,15 | 00:00:00 | | 2004-04-02 | 81,20 | 5.519.400 | 81,53 | 79,57 | 80,25 | 00:00:00 | | 2004-04-05 | 82,41 | 3.417.800 | 82,51 | 80,60 | 81,00 | 00:00:00 | | 2004-04-06 | 82,91 | 4.342.800 | 83,28 | 81,90 | 82,00 | 00:00:00 | | 2004-04-07 | 82,10 | 4.794.000 | 82,80 | 81,42 | 82,62 | 00:00:00 | | 2004-04-08 | 81,98 | 2.356.400 | 83,19 | 81,80 | 82,70 | 00:00:00 | | 2004-04-12 | 83,75 | 3.497.000 | 83,80 | 82,00 | 82,20 | 00:00:00 | | 2004-04-13 | 82,02 | 5.195.400 | 84,15 | 81,40 | 83,86 | 00:00:00 | | 2004-04-14 | 81,03 | 5.116.200 | 82,39 | 80,15 | 81,67 | 00:00:00 | | 2004-04-15 | 80,80 | 3.980.400 | 81,96 | 80,29 | 81,25 | 00:00:00 | | 2004-04-16 | 81,97 | 3.499.800 | 82,06 | 80,79 | 81,70 | 00:00:00 | | 2004-04-19 | 81,00 | 3.235.800 | 81,96 | 80,70 | 81,95 | 00:00:00 | | 2004-04-20 | 79,98 | 4.575.000 | 82,07 | 79,86 | 81,25 | 00:00:00 | | 2004-04-21 | 81,08 | 6.023.400 | 81,18 | 78,42 | 80,00 | 00:00:00 | | 2004-04-22 | 84,10 | 10.813.200 | 84,76 | 81,67 | 83,00 | 00:00:00 | | 2004-04-23 | 81,96 | 7.014.600 | 84,31 | 81,75 | 84,11 | 00:00:00 | | 2004-04-26 | 80,90 | 4.947.600 | 82,07 | 80,83 | 82,00 | 00:00:00 | | 2004-04-27 | 81,80 | 4.461.000 | 82,00 | 80,91 | 81,30 | 00:00:00 | | 2004-04-28 | 79,70 | 5.506.000 | 82,17 | 79,14 | 82,00 | 00:00:00 | | 2004-04-29 | 77,58 | 6.920.200 | 80,30 | 76,99 | 80,30 | 00:00:00 | | 2004-04-30 | 77,73 | 5.599.600 | 78,95 | 77,13 | 78,00 | 00:00:00 | | 2004-05-03 | 79,37 | 3.710.600 | 79,70 | 77,86 | 77,90 | 00:00:00 | | 2004-05-04 | 79,01 | 4.164.000 | 79,62 | 78,01 | 79,37 | 00:00:00 | | 2004-05-05 | 78,80 | 3.516.000 | 79,15 | 78,20 | 78,99 | 00:00:00 | | 2004-05-06 | 77,85 | 3.812.800 | 78,40 | 76,71 | 78,40 | 00:00:00 | | 2004-05-07 | 77,12 | 4.857.000 | 78,53 | 77,11 | 77,40 | 00:00:00 | | 2004-05-10 | 72,88 | 14.209.400 | 76,11 | 72,22 | 76,10 | 00:00:00 | | 2004-05-11 | 73,10 | 7.685.400 | 73,61 | 72,70 | 73,26 | 00:00:00 | | 2004-05-12 | 74,86 | 6.281.200 | 74,90 | 72,29 | 73,30 | 00:00:00 | | 2004-05-13 | 74,66 | 4.856.800 | 75,65 | 73,86 | 74,48 | 00:00:00 | | 2004-05-14 | 75,69 | 4.854.400 | 76,21 | 74,03 | 74,50 | 00:00:00 | | 2004-05-17 | 73,54 | 5.203.400 | 74,45 | 72,70 | 74,30 | 00:00:00 | | 2004-05-18 | 73,75 | 4.745.200 | 74,70 | 73,11 | 74,55 | 00:00:00 | | 2004-05-19 | 73,80 | 5.559.800 | 75,25 | 73,56 | 74,50 | 00:00:00 | | 2004-05-20 | 72,26 | 6.378.200 | 73,81 | 72,10 | 73,80 | 00:00:00 | | 2004-05-21 | 73,03 | 4.399.800 | 73,08 | 72,01 | 72,56 | 00:00:00 | | 2004-05-24 | 74,00 | 7.180.200 | 75,75 | 73,65 | 75,00 | 00:00:00 | | 2004-05-25 | 74,65 | 5.267.800 | 74,67 | 73,37 | 73,80 | 00:00:00 | | 2004-05-26 | 74,85 | 4.146.800 | 75,21 | 74,50 | 74,65 | 00:00:00 | | 2004-05-27 | 75,17 | 4.933.400 | 76,47 | 74,64 | 75,25 | 00:00:00 | | 2004-05-28 | 75,35 | 2.859.200 | 75,79 | 74,95 | 75,25 | 00:00:00 | | 2004-06-01 | 75,96 | 3.725.600 | 76,33 | 75,06 | 75,35 | 00:00:00 | | 2004-06-02 | 76,42 | 4.106.000 | 76,74 | 75,72 | 76,10 | 00:00:00 | | 2004-06-03 | 75,15 | 3.496.600 | 76,34 | 75,10 | 76,03 | 00:00:00 | | 2004-06-04 | 75,50 | 4.757.400 | 76,31 | 74,30 | 75,61 | 00:00:00 | | 2004-06-07 | 77,70 | 3.319.800 | 77,76 | 76,15 | 76,20 | 00:00:00 | | 2004-06-08 | 77,12 | 3.924.400 | 77,75 | 76,76 | 77,20 | 00:00:00 | | 2004-06-09 | 75,40 | 4.578.800 | 77,15 | 75,33 | 76,98 | 00:00:00 | | 2004-06-10 | 75,60 | 3.345.800 | 76,15 | 75,20 | 75,65 | 00:00:00 | | 2004-06-14 | 74,76 | 2.451.600 | 75,61 | 74,61 | 75,60 | 00:00:00 | | 2004-06-15 | 75,39 | 4.769.800 | 75,84 | 74,87 | 75,00 | 00:00:00 | | 2004-06-16 | 74,01 | 5.287.800 | 75,60 | 73,89 | 75,42 | 00:00:00 | | 2004-06-17 | 74,72 | 4.065.200 | 74,89 | 74,00 | 74,01 | 00:00:00 | | 2004-06-18 | 74,42 | 6.653.200 | 74,96 | 74,13 | 74,45 | 00:00:00 | | 2004-06-21 | 74,98 | 3.327.600 | 75,44 | 74,52 | 74,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
