|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 95,18 | 2.719.000 | 96,00 | 94,90 | 95,49 | 00:00:00 | | 2005-06-03 | 93,97 | 3.270.400 | 95,60 | 93,75 | 95,05 | 00:00:00 | | 2005-06-06 | 94,15 | 2.420.000 | 94,92 | 93,82 | 94,16 | 00:00:00 | | 2005-06-07 | 94,53 | 3.284.200 | 95,91 | 94,08 | 94,22 | 00:00:00 | | 2005-06-08 | 96,58 | 7.868.800 | 96,91 | 95,50 | 95,68 | 00:00:00 | | 2005-06-09 | 97,45 | 5.370.000 | 98,58 | 96,79 | 96,95 | 00:00:00 | | 2005-06-10 | 97,02 | 4.947.600 | 98,05 | 96,25 | 97,85 | 00:00:00 | | 2005-06-13 | 97,58 | 4.168.400 | 99,05 | 96,66 | 97,05 | 00:00:00 | | 2005-06-14 | 98,57 | 3.807.800 | 98,91 | 97,28 | 97,60 | 00:00:00 | | 2005-06-15 | 98,58 | 3.306.600 | 98,95 | 97,38 | 98,58 | 00:00:00 | | 2005-06-16 | 98,31 | 4.154.600 | 99,06 | 97,83 | 98,90 | 00:00:00 | | 2005-06-17 | 100,20 | 7.572.800 | 100,84 | 98,50 | 99,00 | 00:00:00 | | 2005-06-20 | 100,80 | 4.240.600 | 101,35 | 99,48 | 100,00 | 00:00:00 | | 2005-06-21 | 102,20 | 6.815.200 | 102,98 | 101,14 | 101,20 | 00:00:00 | | 2005-06-22 | 100,57 | 4.394.000 | 102,24 | 100,50 | 102,00 | 00:00:00 | | 2005-06-23 | 98,47 | 5.938.200 | 100,50 | 98,35 | 100,00 | 00:00:00 | | 2005-06-24 | 96,86 | 7.013.000 | 98,64 | 96,40 | 98,47 | 00:00:00 | | 2005-06-27 | 96,92 | 3.729.200 | 98,00 | 96,02 | 96,86 | 00:00:00 | | 2005-06-28 | 97,80 | 5.409.600 | 97,99 | 97,04 | 97,25 | 00:00:00 | | 2005-06-29 | 96,64 | 6.020.000 | 98,55 | 96,50 | 97,80 | 00:00:00 | | 2005-06-30 | 95,31 | 6.712.200 | 97,03 | 95,28 | 96,30 | 00:00:00 | | 2005-07-01 | 95,93 | 4.190.400 | 96,10 | 95,51 | 95,75 | 00:00:00 | | 2005-07-05 | 96,17 | 4.409.400 | 96,50 | 95,38 | 95,85 | 00:00:00 | | 2005-07-06 | 95,30 | 5.080.600 | 96,08 | 94,85 | 95,60 | 00:00:00 | | 2005-07-07 | 97,35 | 5.581.000 | 97,51 | 95,00 | 95,31 | 00:00:00 | | 2005-07-08 | 98,70 | 5.812.600 | 99,43 | 97,25 | 97,75 | 00:00:00 | | 2005-07-11 | 99,97 | 4.666.200 | 100,15 | 98,80 | 99,43 | 00:00:00 | | 2005-07-12 | 98,96 | 7.608.800 | 99,99 | 98,40 | 99,97 | 00:00:00 | | 2005-07-13 | 99,84 | 15.703.400 | 99,87 | 98,62 | 98,96 | 00:00:00 | | 2005-07-14 | 51,00 | 7.034.100 | 51,10 | 49,50 | 50,20 | 00:00:00 | | 2005-07-15 | 50,67 | 5.129.700 | 51,00 | 50,22 | 51,00 | 00:00:00 | | 2005-07-18 | 50,82 | 4.145.000 | 51,40 | 50,71 | 50,75 | 00:00:00 | | 2005-07-19 | 53,40 | 13.782.200 | 53,42 | 52,26 | 52,37 | 00:00:00 | | 2005-07-20 | 53,20 | 10.212.300 | 53,60 | 52,22 | 53,09 | 00:00:00 | | 2005-07-21 | 52,30 | 8.321.200 | 53,45 | 52,05 | 53,27 | 00:00:00 | | 2005-07-22 | 52,41 | 5.118.200 | 52,84 | 51,76 | 52,75 | 00:00:00 | | 2005-07-25 | 51,85 | 3.809.600 | 52,67 | 51,62 | 52,55 | 00:00:00 | | 2005-07-26 | 51,82 | 2.777.700 | 52,23 | 51,61 | 52,00 | 00:00:00 | | 2005-07-27 | 52,79 | 5.410.700 | 52,79 | 51,61 | 52,00 | 00:00:00 | | 2005-07-28 | 54,45 | 7.655.600 | 54,60 | 52,80 | 53,00 | 00:00:00 | | 2005-07-29 | 53,91 | 5.416.700 | 54,34 | 53,35 | 54,05 | 00:00:00 | | 2005-08-01 | 54,02 | 2.991.200 | 54,45 | 53,75 | 54,20 | 00:00:00 | | 2005-08-02 | 54,46 | 3.050.600 | 54,57 | 53,92 | 54,05 | 00:00:00 | | 2005-08-03 | 54,39 | 3.223.900 | 54,46 | 53,98 | 54,23 | 00:00:00 | | 2005-08-04 | 54,02 | 2.862.700 | 54,23 | 53,72 | 54,06 | 00:00:00 | | 2005-08-05 | 53,61 | 2.600.200 | 54,15 | 53,43 | 54,00 | 00:00:00 | | 2005-08-08 | 53,68 | 2.043.100 | 54,24 | 53,50 | 53,98 | 00:00:00 | | 2005-08-09 | 54,34 | 2.262.400 | 54,40 | 53,67 | 54,00 | 00:00:00 | | 2005-08-10 | 55,00 | 4.334.500 | 55,59 | 54,56 | 54,63 | 00:00:00 | | 2005-08-11 | 55,50 | 2.758.300 | 55,50 | 54,83 | 55,15 | 00:00:00 | | 2005-08-12 | 54,80 | 2.446.700 | 55,37 | 54,50 | 55,36 | 00:00:00 | | 2005-08-15 | 55,26 | 1.769.700 | 55,36 | 54,56 | 55,21 | 00:00:00 | | 2005-08-16 | 53,69 | 4.929.400 | 54,90 | 53,61 | 54,40 | 00:00:00 | | 2005-08-17 | 53,46 | 2.256.000 | 53,85 | 53,24 | 53,60 | 00:00:00 | | 2005-08-18 | 53,15 | 2.804.500 | 53,40 | 52,70 | 53,35 | 00:00:00 | | 2005-08-19 | 54,82 | 4.109.700 | 54,95 | 53,14 | 53,40 | 00:00:00 | | 2005-08-22 | 54,81 | 3.190.000 | 55,50 | 54,54 | 55,00 | 00:00:00 | | 2005-08-23 | 54,69 | 2.297.600 | 55,17 | 54,26 | 54,85 | 00:00:00 | | 2005-08-24 | 53,21 | 3.824.800 | 54,61 | 53,01 | 54,60 | 00:00:00 | | 2005-08-25 | 53,40 | 2.792.200 | 54,04 | 53,20 | 53,22 | 00:00:00 | | 2005-08-26 | 53,49 | 2.675.700 | 53,99 | 53,14 | 53,90 | 00:00:00 | | 2005-08-29 | 53,70 | 2.364.200 | 53,90 | 53,05 | 53,15 | 00:00:00 | | 2005-08-30 | 53,78 | 2.737.400 | 53,91 | 52,94 | 53,40 | 00:00:00 | | 2005-08-31 | 55,49 | 6.101.400 | 55,65 | 53,88 | 54,11 | 00:00:00 | | 2005-09-01 | 56,94 | 6.425.000 | 57,00 | 55,80 | 55,97 | 00:00:00 | | 2005-09-02 | 58,25 | 7.003.500 | 58,80 | 57,00 | 57,20 | 00:00:00 | | 2005-09-06 | 58,51 | 7.789.300 | 58,81 | 57,45 | 57,78 | 00:00:00 | | 2005-09-07 | 59,07 | 4.964.400 | 59,13 | 58,48 | 58,95 | 00:00:00 | | 2005-09-08 | 58,33 | 3.981.900 | 59,23 | 57,88 | 58,20 | 00:00:00 | | 2005-09-09 | 58,86 | 2.635.200 | 58,95 | 58,41 | 58,75 | 00:00:00 | | 2005-09-12 | 59,29 | 2.437.900 | 59,29 | 58,75 | 58,95 | 00:00:00 | | 2005-09-13 | 59,40 | 3.694.400 | 59,88 | 58,89 | 59,32 | 00:00:00 | | 2005-09-14 | 58,30 | 2.990.000 | 59,59 | 58,16 | 59,40 | 00:00:00 | | 2005-09-15 | 57,74 | 3.496.700 | 58,53 | 57,36 | 58,33 | 00:00:00 | | 2005-09-16 | 57,72 | 4.872.500 | 58,17 | 57,08 | 58,00 | 00:00:00 | | 2005-09-19 | 56,97 | 3.391.300 | 58,12 | 56,64 | 57,70 | 00:00:00 | | 2005-09-20 | 56,81 | 3.755.700 | 57,82 | 56,69 | 57,45 | 00:00:00 | | 2005-09-21 | 57,11 | 4.223.200 | 57,58 | 56,36 | 56,70 | 00:00:00 | | 2005-09-22 | 58,00 | 4.259.900 | 58,60 | 57,78 | 58,00 | 00:00:00 | | 2005-09-23 | 58,92 | 3.185.400 | 59,10 | 58,15 | 58,38 | 00:00:00 | | 2005-09-26 | 58,34 | 4.682.000 | 58,55 | 57,59 | 58,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
