|
 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 | | 2005-09-26 | 58,34 | 4.682.000 | 58,55 | 57,59 | 58,40 | 00:00:00 | | 2005-09-27 | 58,72 | 3.437.700 | 58,97 | 57,90 | 58,40 | 00:00:00 | | 2005-09-28 | 57,55 | 3.868.600 | 59,56 | 57,00 | 59,46 | 00:00:00 | | 2005-09-29 | 57,99 | 3.083.200 | 58,24 | 57,27 | 57,56 | 00:00:00 | | 2005-09-30 | 58,75 | 3.998.200 | 59,14 | 58,01 | 58,28 | 00:00:00 | | 2005-10-03 | 59,01 | 2.598.600 | 59,23 | 58,55 | 58,76 | 00:00:00 | | 2005-10-04 | 57,78 | 3.642.200 | 59,84 | 57,75 | 58,90 | 00:00:00 | | 2005-10-05 | 56,22 | 5.207.900 | 57,66 | 56,21 | 56,80 | 00:00:00 | | 2005-10-06 | 55,19 | 6.340.100 | 56,35 | 54,50 | 56,35 | 00:00:00 | | 2005-10-07 | 56,62 | 3.593.000 | 56,90 | 55,50 | 55,52 | 00:00:00 | | 2005-10-10 | 55,57 | 3.294.400 | 56,80 | 55,08 | 56,55 | 00:00:00 | | 2005-10-11 | 55,56 | 3.296.200 | 56,54 | 55,50 | 55,86 | 00:00:00 | | 2005-10-12 | 54,76 | 5.345.500 | 56,23 | 54,49 | 55,65 | 00:00:00 | | 2005-10-13 | 54,00 | 6.138.100 | 54,96 | 53,28 | 54,56 | 00:00:00 | | 2005-10-14 | 54,74 | 4.334.200 | 54,91 | 54,34 | 54,40 | 00:00:00 | | 2005-10-17 | 55,03 | 3.286.800 | 55,39 | 54,47 | 55,20 | 00:00:00 | | 2005-10-18 | 53,96 | 3.506.900 | 54,88 | 53,95 | 54,87 | 00:00:00 | | 2005-10-19 | 55,43 | 3.169.600 | 55,45 | 53,33 | 53,97 | 00:00:00 | | 2005-10-20 | 54,03 | 4.197.800 | 56,50 | 53,39 | 55,18 | 00:00:00 | | 2005-10-21 | 48,92 | 27.359.300 | 50,42 | 48,25 | 49,26 | 00:00:00 | | 2005-10-24 | 50,31 | 8.559.500 | 50,35 | 49,45 | 49,50 | 00:00:00 | | 2005-10-25 | 50,29 | 6.928.900 | 50,62 | 49,98 | 50,43 | 00:00:00 | | 2005-10-26 | 50,55 | 4.674.400 | 51,15 | 49,96 | 50,30 | 00:00:00 | | 2005-10-27 | 49,90 | 5.285.500 | 50,60 | 49,75 | 50,45 | 00:00:00 | | 2005-10-28 | 51,07 | 4.307.200 | 51,36 | 49,81 | 50,15 | 00:00:00 | | 2005-10-31 | 52,59 | 6.578.000 | 53,15 | 51,68 | 52,00 | 00:00:00 | | 2005-11-01 | 52,72 | 6.512.700 | 53,18 | 52,35 | 52,60 | 00:00:00 | | 2005-11-02 | 53,69 | 4.261.900 | 54,02 | 52,81 | 52,85 | 00:00:00 | | 2005-11-03 | 53,48 | 6.196.500 | 54,51 | 53,45 | 54,10 | 00:00:00 | | 2005-11-04 | 53,55 | 3.205.900 | 53,94 | 53,40 | 53,76 | 00:00:00 | | 2005-11-07 | 54,25 | 3.193.200 | 54,66 | 53,40 | 53,75 | 00:00:00 | | 2005-11-08 | 54,25 | 3.602.200 | 54,69 | 53,73 | 54,25 | 00:00:00 | | 2005-11-09 | 54,10 | 2.819.200 | 54,54 | 53,85 | 54,26 | 00:00:00 | | 2005-11-10 | 54,69 | 2.939.600 | 54,91 | 53,82 | 53,93 | 00:00:00 | | 2005-11-11 | 54,87 | 1.872.100 | 54,99 | 54,28 | 54,82 | 00:00:00 | | 2005-11-14 | 55,43 | 3.049.000 | 55,49 | 54,62 | 54,80 | 00:00:00 | | 2005-11-15 | 55,90 | 3.922.000 | 55,96 | 55,38 | 55,40 | 00:00:00 | | 2005-11-16 | 56,73 | 4.577.900 | 57,26 | 55,90 | 55,90 | 00:00:00 | | 2005-11-17 | 57,47 | 4.288.900 | 57,50 | 56,58 | 56,98 | 00:00:00 | | 2005-11-18 | 57,28 | 4.075.200 | 58,00 | 56,87 | 58,00 | 00:00:00 | | 2005-11-21 | 57,71 | 2.666.000 | 57,81 | 56,69 | 57,10 | 00:00:00 | | 2005-11-22 | 58,76 | 3.216.900 | 58,90 | 57,40 | 57,71 | 00:00:00 | | 2005-11-23 | 58,01 | 2.714.000 | 58,61 | 57,86 | 58,60 | 00:00:00 | | 2005-11-25 | 57,95 | 815.500 | 58,48 | 57,89 | 58,02 | 00:00:00 | | 2005-11-28 | 57,45 | 2.200.900 | 58,22 | 57,12 | 57,98 | 00:00:00 | | 2005-11-29 | 57,10 | 3.592.600 | 57,80 | 56,94 | 57,45 | 00:00:00 | | 2005-11-30 | 57,78 | 2.709.000 | 57,99 | 57,20 | 57,25 | 00:00:00 | | 2005-12-01 | 59,00 | 3.140.300 | 59,03 | 57,84 | 58,00 | 00:00:00 | | 2005-12-02 | 58,81 | 2.262.100 | 59,45 | 58,40 | 58,90 | 00:00:00 | | 2005-12-05 | 58,33 | 3.191.600 | 59,14 | 57,82 | 58,65 | 00:00:00 | | 2005-12-06 | 58,80 | 2.689.400 | 59,29 | 57,99 | 58,25 | 00:00:00 | | 2005-12-07 | 57,78 | 3.164.300 | 59,08 | 57,50 | 58,80 | 00:00:00 | | 2005-12-08 | 57,34 | 2.813.800 | 58,19 | 57,07 | 57,63 | 00:00:00 | | 2005-12-09 | 58,09 | 2.288.300 | 58,41 | 57,31 | 57,59 | 00:00:00 | | 2005-12-12 | 58,03 | 1.381.800 | 58,54 | 58,00 | 58,02 | 00:00:00 | | 2005-12-13 | 58,97 | 2.670.600 | 59,42 | 57,80 | 57,93 | 00:00:00 | | 2005-12-14 | 58,75 | 2.373.800 | 59,00 | 58,10 | 58,73 | 00:00:00 | | 2005-12-15 | 58,71 | 2.555.400 | 59,50 | 58,62 | 59,05 | 00:00:00 | | 2005-12-16 | 59,64 | 5.106.100 | 59,75 | 58,82 | 59,00 | 00:00:00 | | 2005-12-19 | 56,83 | 5.652.600 | 59,00 | 56,36 | 58,65 | 00:00:00 | | 2005-12-20 | 56,74 | 3.488.000 | 57,72 | 56,58 | 57,00 | 00:00:00 | | 2005-12-21 | 57,08 | 2.874.900 | 57,74 | 56,76 | 57,10 | 00:00:00 | | 2005-12-22 | 58,45 | 3.101.000 | 58,71 | 57,33 | 57,40 | 00:00:00 | | 2005-12-23 | 58,51 | 1.331.800 | 58,85 | 58,24 | 58,46 | 00:00:00 | | 2005-12-27 | 57,89 | 2.143.000 | 59,39 | 57,88 | 58,52 | 00:00:00 | | 2005-12-28 | 57,84 | 2.213.900 | 58,19 | 57,37 | 58,05 | 00:00:00 | | 2005-12-29 | 58,14 | 1.619.900 | 58,79 | 57,88 | 57,90 | 00:00:00 | | 2005-12-30 | 57,77 | 2.047.500 | 58,10 | 57,57 | 57,85 | 00:00:00 | | 2006-01-03 | 57,80 | 3.697.500 | 58,11 | 57,05 | 57,87 | 00:00:00 | | 2006-01-04 | 59,27 | 4.577.200 | 59,43 | 57,55 | 57,95 | 00:00:00 | | 2006-01-05 | 59,27 | 4.590.700 | 59,86 | 59,00 | 59,02 | 00:00:00 | | 2006-01-06 | 60,45 | 5.692.300 | 60,76 | 59,38 | 59,47 | 00:00:00 | | 2006-01-09 | 61,55 | 4.408.800 | 61,68 | 60,45 | 60,45 | 00:00:00 | | 2006-01-10 | 61,30 | 3.188.100 | 61,52 | 60,64 | 61,35 | 00:00:00 | | 2006-01-11 | 61,33 | 2.755.600 | 61,64 | 60,70 | 60,87 | 00:00:00 | | 2006-01-12 | 62,21 | 5.322.500 | 62,66 | 61,11 | 61,23 | 00:00:00 | | 2006-01-13 | 62,33 | 1.936.700 | 62,49 | 61,87 | 62,02 | 00:00:00 | | 2006-01-17 | 62,96 | 3.623.200 | 63,15 | 61,65 | 61,69 | 00:00:00 | | 2006-01-18 | 61,87 | 3.651.400 | 62,72 | 61,70 | 62,36 | 00:00:00 | | 2006-01-19 | 62,51 | 2.375.600 | 63,00 | 61,90 | 62,05 | 00:00:00 | | 2006-01-20 | 60,78 | 4.439.700 | 62,51 | 60,48 | 62,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
