|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 74,98 | 3.327.600 | 75,44 | 74,52 | 74,90 | 00:00:00 | | 2004-06-22 | 76,65 | 4.883.200 | 76,65 | 75,11 | 76,00 | 00:00:00 | | 2004-06-23 | 77,89 | 4.114.200 | 77,89 | 76,35 | 76,69 | 00:00:00 | | 2004-06-24 | 79,10 | 5.932.800 | 79,40 | 78,03 | 78,14 | 00:00:00 | | 2004-06-25 | 78,15 | 5.163.400 | 79,24 | 78,02 | 78,85 | 00:00:00 | | 2004-06-28 | 77,48 | 3.518.200 | 78,78 | 77,15 | 78,55 | 00:00:00 | | 2004-06-29 | 78,82 | 3.816.000 | 79,05 | 77,05 | 77,40 | 00:00:00 | | 2004-06-30 | 79,44 | 5.106.000 | 79,60 | 78,00 | 78,80 | 00:00:00 | | 2004-07-01 | 78,18 | 3.636.800 | 79,39 | 77,74 | 79,20 | 00:00:00 | | 2004-07-02 | 76,72 | 3.955.000 | 78,19 | 76,39 | 78,18 | 00:00:00 | | 2004-07-06 | 76,73 | 3.237.200 | 76,97 | 76,02 | 76,72 | 00:00:00 | | 2004-07-07 | 77,50 | 2.808.600 | 77,57 | 76,25 | 76,48 | 00:00:00 | | 2004-07-08 | 76,53 | 3.382.000 | 77,47 | 76,49 | 77,35 | 00:00:00 | | 2004-07-09 | 77,08 | 3.442.000 | 77,64 | 76,79 | 77,10 | 00:00:00 | | 2004-07-12 | 78,23 | 2.911.800 | 78,39 | 76,66 | 77,08 | 00:00:00 | | 2004-07-13 | 79,27 | 4.124.600 | 79,32 | 77,56 | 77,56 | 00:00:00 | | 2004-07-14 | 78,78 | 3.845.600 | 79,43 | 78,34 | 78,95 | 00:00:00 | | 2004-07-15 | 79,40 | 2.916.600 | 79,63 | 78,67 | 78,78 | 00:00:00 | | 2004-07-16 | 77,81 | 4.241.400 | 79,60 | 77,72 | 79,48 | 00:00:00 | | 2004-07-19 | 78,19 | 3.474.800 | 78,59 | 77,42 | 77,82 | 00:00:00 | | 2004-07-20 | 78,07 | 2.848.000 | 78,73 | 77,53 | 78,20 | 00:00:00 | | 2004-07-21 | 76,95 | 4.892.400 | 79,21 | 76,53 | 78,45 | 00:00:00 | | 2004-07-22 | 73,53 | 17.837.000 | 73,83 | 71,05 | 72,50 | 00:00:00 | | 2004-07-23 | 73,22 | 7.610.600 | 74,15 | 72,47 | 73,53 | 00:00:00 | | 2004-07-26 | 72,60 | 5.043.800 | 73,79 | 72,38 | 73,23 | 00:00:00 | | 2004-07-27 | 72,17 | 6.918.000 | 72,65 | 71,50 | 72,60 | 00:00:00 | | 2004-07-28 | 73,43 | 6.343.800 | 73,91 | 71,99 | 72,18 | 00:00:00 | | 2004-07-29 | 73,93 | 3.329.400 | 74,26 | 73,06 | 73,95 | 00:00:00 | | 2004-07-30 | 73,49 | 3.467.800 | 74,10 | 73,12 | 73,93 | 00:00:00 | | 2004-08-02 | 73,10 | 4.189.800 | 73,49 | 72,75 | 73,24 | 00:00:00 | | 2004-08-03 | 71,68 | 7.607.600 | 73,10 | 71,24 | 73,10 | 00:00:00 | | 2004-08-04 | 71,70 | 6.272.800 | 72,19 | 71,50 | 72,00 | 00:00:00 | | 2004-08-05 | 69,62 | 6.006.400 | 71,91 | 69,62 | 71,85 | 00:00:00 | | 2004-08-06 | 70,25 | 9.485.600 | 70,90 | 68,50 | 69,15 | 00:00:00 | | 2004-08-09 | 70,07 | 3.340.800 | 70,99 | 69,94 | 70,75 | 00:00:00 | | 2004-08-10 | 71,26 | 4.053.800 | 71,32 | 69,85 | 70,06 | 00:00:00 | | 2004-08-11 | 72,06 | 4.323.000 | 72,15 | 70,55 | 71,01 | 00:00:00 | | 2004-08-12 | 71,76 | 5.892.600 | 71,98 | 71,27 | 71,50 | 00:00:00 | | 2004-08-13 | 71,75 | 4.379.400 | 72,15 | 71,31 | 71,65 | 00:00:00 | | 2004-08-16 | 72,87 | 4.745.600 | 72,87 | 71,28 | 71,75 | 00:00:00 | | 2004-08-17 | 72,48 | 6.229.000 | 74,20 | 72,20 | 73,60 | 00:00:00 | | 2004-08-18 | 72,50 | 4.389.200 | 72,78 | 72,05 | 72,23 | 00:00:00 | | 2004-08-19 | 71,29 | 5.305.200 | 72,51 | 70,69 | 72,50 | 00:00:00 | | 2004-08-20 | 72,24 | 3.947.800 | 72,58 | 71,00 | 71,00 | 00:00:00 | | 2004-08-23 | 72,05 | 2.516.600 | 72,77 | 71,86 | 72,49 | 00:00:00 | | 2004-08-24 | 73,15 | 5.324.200 | 73,85 | 72,87 | 73,85 | 00:00:00 | | 2004-08-25 | 73,87 | 4.168.000 | 74,01 | 72,85 | 73,33 | 00:00:00 | | 2004-08-26 | 73,71 | 2.586.600 | 74,09 | 73,27 | 73,87 | 00:00:00 | | 2004-08-27 | 73,70 | 2.037.000 | 74,04 | 73,35 | 73,86 | 00:00:00 | | 2004-08-30 | 72,25 | 2.704.400 | 73,55 | 72,24 | 73,55 | 00:00:00 | | 2004-08-31 | 72,70 | 2.309.800 | 73,02 | 72,00 | 72,44 | 00:00:00 | | 2004-09-01 | 72,62 | 3.301.600 | 73,45 | 72,45 | 72,87 | 00:00:00 | | 2004-09-02 | 73,18 | 3.238.000 | 73,26 | 72,26 | 72,77 | 00:00:00 | | 2004-09-03 | 73,56 | 2.645.800 | 73,89 | 73,16 | 73,50 | 00:00:00 | | 2004-09-07 | 75,44 | 5.689.800 | 75,64 | 74,15 | 74,23 | 00:00:00 | | 2004-09-08 | 75,20 | 2.582.400 | 75,47 | 74,90 | 75,23 | 00:00:00 | | 2004-09-09 | 74,87 | 3.565.400 | 75,38 | 74,45 | 75,20 | 00:00:00 | | 2004-09-10 | 75,10 | 3.063.200 | 75,20 | 73,97 | 75,20 | 00:00:00 | | 2004-09-13 | 75,96 | 3.771.800 | 76,11 | 75,26 | 75,30 | 00:00:00 | | 2004-09-14 | 75,72 | 2.927.400 | 76,00 | 75,24 | 76,00 | 00:00:00 | | 2004-09-15 | 74,65 | 3.351.200 | 75,60 | 74,46 | 75,60 | 00:00:00 | | 2004-09-16 | 74,84 | 2.389.400 | 75,40 | 74,52 | 74,65 | 00:00:00 | | 2004-09-17 | 76,12 | 4.933.400 | 76,20 | 75,06 | 75,25 | 00:00:00 | | 2004-09-20 | 75,88 | 2.637.800 | 76,59 | 75,59 | 75,70 | 00:00:00 | | 2004-09-21 | 76,33 | 3.407.600 | 76,77 | 75,86 | 75,99 | 00:00:00 | | 2004-09-22 | 75,36 | 3.450.200 | 76,11 | 75,06 | 76,10 | 00:00:00 | | 2004-09-23 | 74,50 | 3.271.000 | 75,48 | 74,13 | 75,36 | 00:00:00 | | 2004-09-24 | 74,76 | 3.156.400 | 75,26 | 74,20 | 74,20 | 00:00:00 | | 2004-09-27 | 74,42 | 2.538.400 | 74,70 | 74,01 | 74,22 | 00:00:00 | | 2004-09-28 | 76,90 | 9.189.800 | 77,91 | 74,54 | 74,55 | 00:00:00 | | 2004-09-29 | 80,50 | 14.205.200 | 80,55 | 77,02 | 77,25 | 00:00:00 | | 2004-09-30 | 80,45 | 8.609.600 | 81,30 | 79,85 | 80,40 | 00:00:00 | | 2004-10-01 | 80,60 | 7.250.400 | 80,97 | 79,92 | 80,44 | 00:00:00 | | 2004-10-04 | 81,25 | 5.685.000 | 81,99 | 80,75 | 80,75 | 00:00:00 | | 2004-10-05 | 80,37 | 4.108.400 | 81,31 | 80,09 | 81,25 | 00:00:00 | | 2004-10-06 | 81,00 | 3.496.600 | 81,00 | 80,14 | 80,37 | 00:00:00 | | 2004-10-07 | 80,00 | 4.044.600 | 81,65 | 79,89 | 81,30 | 00:00:00 | | 2004-10-08 | 79,50 | 3.201.000 | 80,25 | 79,21 | 80,01 | 00:00:00 | | 2004-10-11 | 79,41 | 1.914.400 | 80,30 | 79,21 | 79,50 | 00:00:00 | | 2004-10-12 | 79,74 | 3.672.000 | 80,25 | 78,50 | 79,17 | 00:00:00 | | 2004-10-13 | 79,09 | 7.324.800 | 79,75 | 78,05 | 79,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
