|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 91,36 | 3.716.400 | 92,19 | 91,24 | 91,90 | 00:00:00 | | 2005-02-08 | 91,48 | 3.357.200 | 91,82 | 90,63 | 91,40 | 00:00:00 | | 2005-02-09 | 90,64 | 3.792.200 | 91,99 | 90,50 | 91,48 | 00:00:00 | | 2005-02-10 | 92,06 | 3.192.400 | 92,41 | 90,91 | 91,00 | 00:00:00 | | 2005-02-11 | 92,78 | 4.649.800 | 93,16 | 91,30 | 92,30 | 00:00:00 | | 2005-02-14 | 92,22 | 2.402.400 | 93,19 | 91,87 | 93,14 | 00:00:00 | | 2005-02-15 | 91,50 | 6.315.800 | 92,58 | 90,98 | 92,01 | 00:00:00 | | 2005-02-16 | 92,54 | 4.533.600 | 92,82 | 91,11 | 91,25 | 00:00:00 | | 2005-02-17 | 91,82 | 3.419.400 | 93,04 | 91,70 | 92,54 | 00:00:00 | | 2005-02-18 | 90,84 | 4.278.400 | 91,85 | 90,72 | 91,82 | 00:00:00 | | 2005-02-22 | 89,46 | 5.091.200 | 91,41 | 89,42 | 90,61 | 00:00:00 | | 2005-02-23 | 90,46 | 3.099.800 | 90,77 | 89,65 | 89,91 | 00:00:00 | | 2005-02-24 | 93,16 | 4.545.600 | 93,38 | 90,71 | 90,75 | 00:00:00 | | 2005-02-25 | 94,82 | 6.084.200 | 95,29 | 92,75 | 93,08 | 00:00:00 | | 2005-02-28 | 95,05 | 6.591.800 | 96,25 | 93,86 | 94,60 | 00:00:00 | | 2005-03-01 | 97,37 | 9.691.800 | 97,60 | 94,44 | 94,97 | 00:00:00 | | 2005-03-02 | 97,17 | 6.762.000 | 97,80 | 96,62 | 96,63 | 00:00:00 | | 2005-03-03 | 97,74 | 5.446.400 | 97,85 | 96,17 | 97,17 | 00:00:00 | | 2005-03-04 | 99,96 | 8.095.800 | 99,96 | 97,25 | 97,85 | 00:00:00 | | 2005-03-07 | 98,90 | 4.769.600 | 99,90 | 98,55 | 99,90 | 00:00:00 | | 2005-03-08 | 99,00 | 4.963.000 | 99,77 | 98,40 | 99,10 | 00:00:00 | | 2005-03-09 | 96,81 | 5.742.000 | 98,61 | 96,75 | 98,50 | 00:00:00 | | 2005-03-10 | 98,26 | 7.006.800 | 98,96 | 96,77 | 96,99 | 00:00:00 | | 2005-03-11 | 99,00 | 5.681.600 | 99,58 | 97,84 | 98,26 | 00:00:00 | | 2005-03-14 | 96,53 | 8.236.400 | 98,25 | 96,18 | 97,90 | 00:00:00 | | 2005-03-15 | 96,75 | 5.436.600 | 97,35 | 96,30 | 96,76 | 00:00:00 | | 2005-03-16 | 96,27 | 4.451.800 | 97,26 | 95,51 | 96,75 | 00:00:00 | | 2005-03-17 | 96,82 | 3.418.000 | 97,25 | 96,36 | 96,40 | 00:00:00 | | 2005-03-18 | 96,40 | 8.858.000 | 97,87 | 95,53 | 97,50 | 00:00:00 | | 2005-03-21 | 96,18 | 3.360.200 | 97,05 | 95,80 | 96,40 | 00:00:00 | | 2005-03-22 | 94,71 | 4.645.200 | 96,88 | 94,56 | 96,55 | 00:00:00 | | 2005-03-23 | 93,64 | 5.007.000 | 94,98 | 93,53 | 94,77 | 00:00:00 | | 2005-03-24 | 93,58 | 3.647.400 | 94,74 | 93,58 | 93,85 | 00:00:00 | | 2005-03-28 | 94,22 | 4.184.800 | 94,55 | 93,02 | 93,59 | 00:00:00 | | 2005-03-29 | 89,80 | 12.307.400 | 94,00 | 89,61 | 93,40 | 00:00:00 | | 2005-03-30 | 91,48 | 6.588.000 | 91,72 | 90,39 | 90,47 | 00:00:00 | | 2005-03-31 | 91,44 | 4.560.400 | 92,05 | 90,66 | 91,50 | 00:00:00 | | 2005-04-01 | 90,15 | 6.363.800 | 92,25 | 89,83 | 92,00 | 00:00:00 | | 2005-04-04 | 90,21 | 6.504.800 | 90,73 | 89,07 | 89,80 | 00:00:00 | | 2005-04-05 | 90,36 | 4.521.800 | 90,60 | 89,35 | 90,43 | 00:00:00 | | 2005-04-06 | 91,39 | 4.596.000 | 91,56 | 90,61 | 90,61 | 00:00:00 | | 2005-04-07 | 91,58 | 3.506.600 | 91,86 | 90,90 | 91,30 | 00:00:00 | | 2005-04-08 | 90,69 | 3.612.000 | 92,00 | 90,65 | 91,98 | 00:00:00 | | 2005-04-11 | 90,17 | 3.357.800 | 91,13 | 90,09 | 90,51 | 00:00:00 | | 2005-04-12 | 91,39 | 4.974.400 | 91,50 | 89,16 | 90,17 | 00:00:00 | | 2005-04-13 | 88,60 | 6.271.400 | 91,24 | 88,34 | 91,24 | 00:00:00 | | 2005-04-14 | 85,40 | 9.787.600 | 89,00 | 85,30 | 88,59 | 00:00:00 | | 2005-04-15 | 83,46 | 9.240.600 | 85,50 | 82,92 | 85,40 | 00:00:00 | | 2005-04-18 | 83,58 | 6.249.800 | 84,76 | 82,61 | 83,64 | 00:00:00 | | 2005-04-19 | 84,95 | 6.874.000 | 85,68 | 84,39 | 84,40 | 00:00:00 | | 2005-04-20 | 88,04 | 17.614.800 | 90,00 | 87,67 | 89,90 | 00:00:00 | | 2005-04-21 | 89,66 | 9.534.800 | 89,90 | 87,50 | 88,30 | 00:00:00 | | 2005-04-22 | 89,81 | 6.380.400 | 90,40 | 88,75 | 89,66 | 00:00:00 | | 2005-04-25 | 91,13 | 5.848.800 | 91,74 | 90,09 | 90,45 | 00:00:00 | | 2005-04-26 | 88,86 | 5.686.000 | 91,34 | 88,75 | 91,14 | 00:00:00 | | 2005-04-27 | 88,05 | 7.964.800 | 88,47 | 86,32 | 88,47 | 00:00:00 | | 2005-04-28 | 86,70 | 5.692.800 | 88,28 | 86,39 | 88,05 | 00:00:00 | | 2005-04-29 | 88,05 | 5.593.000 | 88,25 | 86,03 | 87,60 | 00:00:00 | | 2005-05-02 | 88,40 | 3.590.200 | 88,43 | 87,26 | 88,22 | 00:00:00 | | 2005-05-03 | 87,58 | 5.118.800 | 88,65 | 87,22 | 88,40 | 00:00:00 | | 2005-05-04 | 89,42 | 3.899.000 | 89,68 | 87,83 | 87,83 | 00:00:00 | | 2005-05-05 | 89,85 | 4.534.600 | 90,27 | 89,30 | 89,42 | 00:00:00 | | 2005-05-06 | 90,16 | 4.641.600 | 91,26 | 90,05 | 90,65 | 00:00:00 | | 2005-05-09 | 90,28 | 3.009.400 | 90,70 | 89,97 | 90,16 | 00:00:00 | | 2005-05-10 | 89,65 | 4.095.600 | 90,10 | 89,35 | 90,10 | 00:00:00 | | 2005-05-11 | 90,90 | 4.582.400 | 91,13 | 89,10 | 89,80 | 00:00:00 | | 2005-05-12 | 88,88 | 7.339.200 | 91,30 | 88,80 | 90,95 | 00:00:00 | | 2005-05-13 | 89,00 | 6.188.800 | 90,22 | 88,54 | 89,00 | 00:00:00 | | 2005-05-16 | 90,38 | 3.781.200 | 90,55 | 88,70 | 89,01 | 00:00:00 | | 2005-05-17 | 91,96 | 4.603.800 | 92,06 | 90,10 | 90,63 | 00:00:00 | | 2005-05-18 | 93,52 | 4.985.000 | 94,00 | 92,00 | 92,00 | 00:00:00 | | 2005-05-19 | 93,50 | 2.762.400 | 93,80 | 92,80 | 93,49 | 00:00:00 | | 2005-05-20 | 93,63 | 2.633.400 | 93,85 | 92,70 | 93,85 | 00:00:00 | | 2005-05-23 | 94,04 | 2.723.600 | 94,74 | 93,55 | 93,55 | 00:00:00 | | 2005-05-24 | 93,83 | 2.201.800 | 94,04 | 93,15 | 94,00 | 00:00:00 | | 2005-05-25 | 92,47 | 3.393.200 | 93,42 | 92,12 | 93,30 | 00:00:00 | | 2005-05-26 | 94,43 | 2.630.800 | 94,47 | 92,72 | 92,72 | 00:00:00 | | 2005-05-27 | 94,31 | 1.785.400 | 94,56 | 93,59 | 94,40 | 00:00:00 | | 2005-05-31 | 94,11 | 3.546.400 | 94,97 | 93,55 | 94,32 | 00:00:00 | | 2005-06-01 | 95,47 | 4.999.200 | 96,55 | 93,80 | 93,95 | 00:00:00 | | 2005-06-02 | 95,18 | 2.719.000 | 96,00 | 94,90 | 95,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
