|
 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 | | 2004-10-13 | 79,09 | 7.324.800 | 79,75 | 78,05 | 79,75 | 00:00:00 | | 2004-10-14 | 79,50 | 5.250.800 | 79,94 | 78,44 | 79,09 | 00:00:00 | | 2004-10-15 | 81,09 | 6.098.200 | 81,73 | 79,50 | 79,51 | 00:00:00 | | 2004-10-18 | 81,13 | 4.689.400 | 81,16 | 80,15 | 81,01 | 00:00:00 | | 2004-10-19 | 80,87 | 5.197.200 | 81,99 | 80,28 | 81,33 | 00:00:00 | | 2004-10-20 | 80,79 | 5.129.400 | 81,73 | 80,09 | 81,12 | 00:00:00 | | 2004-10-21 | 77,03 | 16.267.600 | 80,84 | 76,75 | 80,38 | 00:00:00 | | 2004-10-22 | 77,34 | 9.025.000 | 79,00 | 77,30 | 78,03 | 00:00:00 | | 2004-10-25 | 78,34 | 4.387.800 | 78,62 | 77,05 | 77,35 | 00:00:00 | | 2004-10-26 | 79,41 | 4.759.400 | 79,52 | 78,20 | 78,20 | 00:00:00 | | 2004-10-27 | 80,80 | 6.047.400 | 81,08 | 78,99 | 79,16 | 00:00:00 | | 2004-10-28 | 79,53 | 6.464.400 | 80,66 | 79,03 | 80,40 | 00:00:00 | | 2004-10-29 | 80,54 | 3.871.200 | 80,78 | 79,49 | 79,54 | 00:00:00 | | 2004-11-01 | 81,84 | 5.245.800 | 81,91 | 80,68 | 80,90 | 00:00:00 | | 2004-11-02 | 81,99 | 6.079.200 | 83,28 | 81,61 | 81,97 | 00:00:00 | | 2004-11-03 | 84,25 | 6.915.200 | 84,48 | 83,56 | 84,00 | 00:00:00 | | 2004-11-04 | 85,88 | 7.655.400 | 86,32 | 83,90 | 84,47 | 00:00:00 | | 2004-11-05 | 87,17 | 7.455.600 | 87,85 | 85,93 | 86,20 | 00:00:00 | | 2004-11-08 | 87,01 | 4.181.000 | 87,49 | 86,19 | 87,01 | 00:00:00 | | 2004-11-09 | 88,31 | 5.516.200 | 88,54 | 86,72 | 86,80 | 00:00:00 | | 2004-11-10 | 88,74 | 5.291.400 | 88,99 | 88,05 | 88,51 | 00:00:00 | | 2004-11-11 | 89,85 | 4.492.000 | 90,00 | 88,92 | 88,98 | 00:00:00 | | 2004-11-12 | 89,97 | 4.662.600 | 89,97 | 88,59 | 89,95 | 00:00:00 | | 2004-11-15 | 89,69 | 4.194.000 | 90,65 | 89,40 | 89,82 | 00:00:00 | | 2004-11-16 | 89,88 | 4.628.600 | 90,50 | 89,15 | 89,94 | 00:00:00 | | 2004-11-17 | 90,88 | 3.939.400 | 91,47 | 90,16 | 90,90 | 00:00:00 | | 2004-11-18 | 91,44 | 3.567.400 | 91,78 | 90,13 | 90,88 | 00:00:00 | | 2004-11-19 | 90,18 | 3.919.800 | 91,44 | 90,10 | 91,44 | 00:00:00 | | 2004-11-22 | 90,10 | 3.692.000 | 90,93 | 89,61 | 90,25 | 00:00:00 | | 2004-11-23 | 90,89 | 5.179.800 | 91,75 | 90,01 | 91,40 | 00:00:00 | | 2004-11-24 | 92,06 | 3.674.000 | 92,10 | 90,73 | 91,00 | 00:00:00 | | 2004-11-26 | 92,80 | 1.418.600 | 92,88 | 92,09 | 92,25 | 00:00:00 | | 2004-11-29 | 91,16 | 5.228.000 | 93,20 | 90,76 | 92,80 | 00:00:00 | | 2004-11-30 | 91,55 | 4.185.000 | 91,78 | 90,20 | 90,80 | 00:00:00 | | 2004-12-01 | 92,65 | 3.336.400 | 92,66 | 91,54 | 91,55 | 00:00:00 | | 2004-12-02 | 91,73 | 3.408.600 | 92,65 | 91,06 | 92,65 | 00:00:00 | | 2004-12-03 | 90,92 | 4.909.600 | 91,83 | 90,10 | 91,48 | 00:00:00 | | 2004-12-06 | 90,57 | 2.917.000 | 91,40 | 90,41 | 90,93 | 00:00:00 | | 2004-12-07 | 90,82 | 4.527.400 | 92,58 | 90,71 | 90,82 | 00:00:00 | | 2004-12-08 | 90,63 | 3.430.600 | 91,06 | 90,02 | 90,82 | 00:00:00 | | 2004-12-09 | 91,47 | 5.305.200 | 91,75 | 89,19 | 90,20 | 00:00:00 | | 2004-12-10 | 91,62 | 2.900.600 | 92,09 | 91,00 | 91,47 | 00:00:00 | | 2004-12-13 | 93,98 | 4.642.000 | 93,99 | 91,93 | 92,35 | 00:00:00 | | 2004-12-14 | 93,70 | 4.624.000 | 94,23 | 92,35 | 93,97 | 00:00:00 | | 2004-12-15 | 94,88 | 4.284.200 | 95,18 | 93,58 | 93,71 | 00:00:00 | | 2004-12-16 | 94,79 | 4.969.200 | 95,73 | 93,89 | 94,90 | 00:00:00 | | 2004-12-17 | 94,24 | 5.966.400 | 95,17 | 93,66 | 94,79 | 00:00:00 | | 2004-12-20 | 94,35 | 3.040.600 | 95,30 | 94,10 | 94,90 | 00:00:00 | | 2004-12-21 | 96,26 | 4.318.800 | 96,44 | 94,57 | 94,85 | 00:00:00 | | 2004-12-22 | 97,15 | 3.604.600 | 97,43 | 96,26 | 96,53 | 00:00:00 | | 2004-12-23 | 97,31 | 2.178.000 | 97,81 | 96,90 | 97,15 | 00:00:00 | | 2004-12-27 | 96,10 | 2.452.000 | 97,99 | 95,90 | 97,48 | 00:00:00 | | 2004-12-28 | 98,47 | 2.803.000 | 98,55 | 96,60 | 96,63 | 00:00:00 | | 2004-12-29 | 98,47 | 2.533.200 | 98,72 | 97,80 | 98,00 | 00:00:00 | | 2004-12-30 | 97,54 | 2.396.200 | 98,60 | 97,54 | 98,48 | 00:00:00 | | 2004-12-31 | 97,51 | 1.650.200 | 98,00 | 97,17 | 97,55 | 00:00:00 | | 2005-01-03 | 95,07 | 6.294.000 | 97,15 | 94,54 | 96,10 | 00:00:00 | | 2005-01-04 | 94,02 | 7.579.400 | 96,30 | 93,33 | 96,05 | 00:00:00 | | 2005-01-05 | 92,22 | 5.932.800 | 94,45 | 92,22 | 94,25 | 00:00:00 | | 2005-01-06 | 93,58 | 6.300.400 | 94,56 | 92,22 | 92,40 | 00:00:00 | | 2005-01-07 | 93,38 | 5.815.400 | 94,30 | 93,15 | 93,67 | 00:00:00 | | 2005-01-10 | 92,52 | 4.818.800 | 93,70 | 92,39 | 93,50 | 00:00:00 | | 2005-01-11 | 91,24 | 5.896.000 | 92,52 | 91,11 | 92,52 | 00:00:00 | | 2005-01-12 | 92,37 | 8.387.600 | 92,50 | 90,74 | 92,00 | 00:00:00 | | 2005-01-13 | 92,86 | 6.702.200 | 93,13 | 92,16 | 92,20 | 00:00:00 | | 2005-01-14 | 93,69 | 3.825.000 | 94,03 | 92,99 | 93,49 | 00:00:00 | | 2005-01-18 | 92,53 | 4.624.600 | 93,50 | 91,90 | 93,31 | 00:00:00 | | 2005-01-19 | 91,51 | 5.838.600 | 92,68 | 91,50 | 92,30 | 00:00:00 | | 2005-01-20 | 90,08 | 5.108.200 | 91,56 | 89,92 | 91,51 | 00:00:00 | | 2005-01-21 | 89,23 | 6.873.600 | 90,96 | 88,76 | 89,93 | 00:00:00 | | 2005-01-24 | 88,12 | 5.634.200 | 89,73 | 88,12 | 89,55 | 00:00:00 | | 2005-01-25 | 90,50 | 5.999.600 | 90,50 | 88,13 | 88,74 | 00:00:00 | | 2005-01-26 | 91,12 | 6.698.000 | 91,64 | 89,90 | 90,50 | 00:00:00 | | 2005-01-27 | 86,52 | 21.820.200 | 88,24 | 86,40 | 87,40 | 00:00:00 | | 2005-01-28 | 87,46 | 8.176.600 | 88,12 | 86,85 | 87,00 | 00:00:00 | | 2005-01-31 | 89,10 | 6.675.200 | 89,65 | 87,66 | 88,00 | 00:00:00 | | 2005-02-01 | 90,12 | 4.790.000 | 90,54 | 89,15 | 89,60 | 00:00:00 | | 2005-02-02 | 91,01 | 6.762.200 | 91,45 | 89,57 | 90,09 | 00:00:00 | | 2005-02-03 | 91,80 | 5.226.800 | 92,03 | 90,27 | 90,52 | 00:00:00 | | 2005-02-04 | 91,90 | 6.606.200 | 92,19 | 90,99 | 91,80 | 00:00:00 | | 2005-02-07 | 91,36 | 3.716.400 | 92,19 | 91,24 | 91,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
