|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 40,13 | 2.903.600 | 40,44 | 38,94 | 39,75 | 00:00:00 | | 2000-04-28 | 39,44 | 3.741.600 | 41,00 | 39,25 | 40,13 | 00:00:00 | | 2000-05-01 | 38,81 | 2.637.800 | 39,69 | 38,81 | 39,44 | 00:00:00 | | 2000-05-02 | 39,63 | 2.840.800 | 39,94 | 38,06 | 38,81 | 00:00:00 | | 2000-05-03 | 38,88 | 2.442.600 | 39,38 | 38,50 | 39,38 | 00:00:00 | | 2000-05-04 | 37,94 | 2.377.000 | 38,94 | 37,88 | 38,88 | 00:00:00 | | 2000-05-05 | 39,06 | 2.544.600 | 39,38 | 37,88 | 37,94 | 00:00:00 | | 2000-05-08 | 38,94 | 2.078.600 | 39,75 | 38,56 | 39,06 | 00:00:00 | | 2000-05-09 | 38,00 | 3.078.800 | 40,00 | 37,94 | 38,94 | 00:00:00 | | 2000-05-10 | 38,38 | 2.391.400 | 38,44 | 37,56 | 38,00 | 00:00:00 | | 2000-05-11 | 38,81 | 2.617.600 | 39,56 | 37,69 | 38,38 | 00:00:00 | | 2000-05-12 | 39,38 | 1.927.800 | 39,88 | 38,63 | 38,81 | 00:00:00 | | 2000-05-15 | 40,56 | 3.531.000 | 40,75 | 39,56 | 39,56 | 00:00:00 | | 2000-05-16 | 40,25 | 4.066.000 | 41,75 | 40,19 | 40,56 | 00:00:00 | | 2000-05-17 | 40,00 | 1.526.600 | 40,69 | 39,88 | 40,25 | 00:00:00 | | 2000-05-18 | 38,81 | 3.559.200 | 40,00 | 38,50 | 40,00 | 00:00:00 | | 2000-05-19 | 40,06 | 3.942.200 | 40,44 | 38,50 | 38,81 | 00:00:00 | | 2000-05-22 | 40,19 | 2.443.000 | 40,69 | 39,63 | 40,06 | 00:00:00 | | 2000-05-23 | 39,50 | 2.005.600 | 40,69 | 39,00 | 40,19 | 00:00:00 | | 2000-05-24 | 39,69 | 2.075.000 | 40,50 | 38,75 | 39,50 | 00:00:00 | | 2000-05-25 | 38,06 | 2.763.800 | 39,88 | 37,81 | 39,69 | 00:00:00 | | 2000-05-26 | 38,13 | 1.908.200 | 38,81 | 37,88 | 38,06 | 00:00:00 | | 2000-05-30 | 38,31 | 1.614.200 | 38,81 | 38,13 | 38,13 | 00:00:00 | | 2000-05-31 | 38,25 | 2.925.400 | 38,44 | 37,88 | 38,31 | 00:00:00 | | 2000-06-01 | 39,75 | 2.835.400 | 40,00 | 38,81 | 38,81 | 00:00:00 | | 2000-06-02 | 41,06 | 4.491.400 | 42,50 | 40,25 | 40,25 | 00:00:00 | | 2000-06-05 | 40,00 | 3.871.600 | 40,88 | 38,56 | 40,88 | 00:00:00 | | 2000-06-06 | 39,06 | 3.697.400 | 39,56 | 38,19 | 39,56 | 00:00:00 | | 2000-06-07 | 38,81 | 3.017.600 | 38,81 | 38,13 | 38,81 | 00:00:00 | | 2000-06-08 | 38,13 | 2.418.800 | 38,44 | 37,69 | 38,44 | 00:00:00 | | 2000-06-09 | 38,25 | 1.819.600 | 38,56 | 37,75 | 38,13 | 00:00:00 | | 2000-06-12 | 38,63 | 2.635.600 | 39,06 | 37,69 | 38,25 | 00:00:00 | | 2000-06-13 | 37,25 | 3.154.800 | 38,56 | 37,00 | 38,56 | 00:00:00 | | 2000-06-14 | 37,63 | 3.292.600 | 38,25 | 37,13 | 37,25 | 00:00:00 | | 2000-06-15 | 37,00 | 2.703.400 | 38,00 | 36,81 | 37,63 | 00:00:00 | | 2000-06-16 | 35,94 | 5.510.400 | 37,13 | 35,88 | 37,00 | 00:00:00 | | 2000-06-19 | 35,13 | 3.703.200 | 36,50 | 35,13 | 35,94 | 00:00:00 | | 2000-06-20 | 35,06 | 3.212.400 | 35,69 | 35,00 | 35,13 | 00:00:00 | | 2000-06-21 | 35,13 | 2.569.000 | 35,50 | 34,94 | 35,06 | 00:00:00 | | 2000-06-22 | 34,44 | 3.490.200 | 35,38 | 34,31 | 35,13 | 00:00:00 | | 2000-06-23 | 34,63 | 1.787.400 | 35,13 | 34,44 | 34,44 | 00:00:00 | | 2000-06-26 | 34,81 | 1.959.000 | 35,69 | 34,69 | 34,69 | 00:00:00 | | 2000-06-27 | 35,69 | 2.754.800 | 36,50 | 34,69 | 34,81 | 00:00:00 | | 2000-06-28 | 36,16 | 2.527.200 | 36,75 | 36,00 | 36,00 | 00:00:00 | | 2000-06-29 | 35,00 | 2.415.400 | 35,50 | 34,75 | 35,50 | 00:00:00 | | 2000-06-30 | 33,88 | 4.672.000 | 35,31 | 33,81 | 35,00 | 00:00:00 | | 2000-07-03 | 36,00 | 1.702.400 | 36,06 | 34,19 | 34,19 | 00:00:00 | | 2000-07-05 | 35,19 | 3.324.600 | 35,44 | 34,31 | 35,44 | 00:00:00 | | 2000-07-06 | 34,81 | 2.433.400 | 35,63 | 34,81 | 35,19 | 00:00:00 | | 2000-07-07 | 33,94 | 3.514.400 | 34,94 | 33,94 | 34,81 | 00:00:00 | | 2000-07-10 | 34,25 | 3.084.000 | 35,38 | 34,19 | 34,19 | 00:00:00 | | 2000-07-11 | 36,13 | 5.056.800 | 36,69 | 34,50 | 34,50 | 00:00:00 | | 2000-07-12 | 36,56 | 3.236.600 | 37,00 | 35,75 | 36,13 | 00:00:00 | | 2000-07-13 | 35,94 | 3.438.000 | 36,63 | 35,88 | 36,56 | 00:00:00 | | 2000-07-14 | 35,75 | 2.999.200 | 36,06 | 35,13 | 35,94 | 00:00:00 | | 2000-07-17 | 35,72 | 2.677.200 | 36,19 | 35,00 | 35,75 | 00:00:00 | | 2000-07-18 | 37,75 | 8.446.200 | 38,25 | 36,88 | 36,88 | 00:00:00 | | 2000-07-19 | 37,94 | 6.346.200 | 38,56 | 37,69 | 37,75 | 00:00:00 | | 2000-07-20 | 37,06 | 5.041.600 | 38,44 | 36,50 | 37,94 | 00:00:00 | | 2000-07-21 | 36,50 | 3.777.600 | 37,19 | 36,38 | 37,06 | 00:00:00 | | 2000-07-24 | 36,25 | 1.660.200 | 36,50 | 36,13 | 36,50 | 00:00:00 | | 2000-07-25 | 35,88 | 2.363.000 | 36,63 | 35,88 | 36,25 | 00:00:00 | | 2000-07-26 | 34,75 | 3.413.200 | 35,75 | 34,75 | 35,75 | 00:00:00 | | 2000-07-27 | 34,88 | 2.642.200 | 35,38 | 34,63 | 34,75 | 00:00:00 | | 2000-07-28 | 34,06 | 3.336.600 | 35,06 | 33,94 | 34,88 | 00:00:00 | | 2000-07-31 | 34,06 | 3.131.800 | 35,19 | 34,06 | 34,06 | 00:00:00 | | 2000-08-01 | 34,31 | 4.007.600 | 34,44 | 34,13 | 34,13 | 00:00:00 | | 2000-08-02 | 35,00 | 3.722.000 | 35,19 | 34,38 | 34,38 | 00:00:00 | | 2000-08-03 | 35,06 | 3.375.200 | 35,75 | 34,25 | 35,00 | 00:00:00 | | 2000-08-04 | 34,84 | 2.018.200 | 35,06 | 34,38 | 35,06 | 00:00:00 | | 2000-08-07 | 36,69 | 4.035.600 | 36,94 | 34,56 | 34,84 | 00:00:00 | | 2000-08-08 | 38,38 | 7.056.400 | 38,81 | 36,81 | 36,81 | 00:00:00 | | 2000-08-09 | 37,56 | 2.906.800 | 38,38 | 37,56 | 38,38 | 00:00:00 | | 2000-08-10 | 37,50 | 1.964.000 | 38,13 | 37,38 | 37,56 | 00:00:00 | | 2000-08-11 | 38,63 | 2.813.800 | 39,00 | 37,25 | 37,50 | 00:00:00 | | 2000-08-14 | 39,06 | 4.096.600 | 39,06 | 38,31 | 38,63 | 00:00:00 | | 2000-08-15 | 38,66 | 2.535.400 | 39,50 | 38,25 | 39,06 | 00:00:00 | | 2000-08-16 | 38,63 | 2.873.200 | 39,31 | 38,44 | 38,66 | 00:00:00 | | 2000-08-17 | 38,25 | 1.760.600 | 38,81 | 38,19 | 38,63 | 00:00:00 | | 2000-08-18 | 38,19 | 1.970.800 | 38,56 | 37,69 | 38,25 | 00:00:00 | | 2000-08-21 | 37,69 | 1.527.600 | 38,31 | 37,38 | 38,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
