|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 60,78 | 4.439.700 | 62,51 | 60,48 | 62,51 | 00:00:00 | | 2006-01-23 | 61,04 | 2.706.500 | 61,44 | 60,26 | 60,75 | 00:00:00 | | 2006-01-24 | 61,35 | 3.291.600 | 61,86 | 60,75 | 60,79 | 00:00:00 | | 2006-01-25 | 62,07 | 4.772.400 | 63,25 | 61,11 | 61,50 | 00:00:00 | | 2006-01-26 | 65,17 | 10.318.100 | 65,44 | 62,30 | 63,30 | 00:00:00 | | 2006-01-27 | 67,53 | 7.587.800 | 68,37 | 65,15 | 65,90 | 00:00:00 | | 2006-01-30 | 67,01 | 5.077.400 | 68,12 | 66,32 | 66,53 | 00:00:00 | | 2006-01-31 | 67,90 | 5.655.000 | 68,17 | 66,64 | 67,00 | 00:00:00 | | 2006-02-01 | 69,24 | 4.826.100 | 69,34 | 67,90 | 68,10 | 00:00:00 | | 2006-02-02 | 68,39 | 4.605.500 | 69,10 | 67,99 | 68,75 | 00:00:00 | | 2006-02-03 | 68,13 | 3.529.800 | 68,97 | 67,75 | 68,20 | 00:00:00 | | 2006-02-06 | 68,70 | 3.745.900 | 68,82 | 68,00 | 68,50 | 00:00:00 | | 2006-02-07 | 67,16 | 4.908.000 | 68,34 | 66,93 | 68,30 | 00:00:00 | | 2006-02-08 | 68,81 | 3.567.300 | 68,89 | 67,36 | 67,75 | 00:00:00 | | 2006-02-09 | 68,45 | 4.016.900 | 69,75 | 68,23 | 69,00 | 00:00:00 | | 2006-02-10 | 68,75 | 3.167.900 | 68,87 | 67,78 | 68,15 | 00:00:00 | | 2006-02-13 | 68,62 | 2.838.400 | 69,06 | 67,88 | 68,30 | 00:00:00 | | 2006-02-14 | 70,22 | 4.532.100 | 70,41 | 68,23 | 69,00 | 00:00:00 | | 2006-02-15 | 71,60 | 4.396.500 | 71,65 | 69,90 | 69,93 | 00:00:00 | | 2006-02-16 | 71,96 | 3.483.300 | 72,00 | 71,39 | 71,79 | 00:00:00 | | 2006-02-17 | 72,05 | 4.767.900 | 72,39 | 71,71 | 72,00 | 00:00:00 | | 2006-02-21 | 72,59 | 3.956.800 | 72,79 | 71,68 | 72,00 | 00:00:00 | | 2006-02-22 | 73,06 | 5.532.000 | 73,73 | 72,54 | 72,59 | 00:00:00 | | 2006-02-23 | 72,35 | 4.974.100 | 73,09 | 71,90 | 73,07 | 00:00:00 | | 2006-02-24 | 72,70 | 2.921.600 | 72,92 | 71,76 | 72,50 | 00:00:00 | | 2006-02-27 | 73,50 | 3.217.800 | 73,99 | 73,00 | 73,30 | 00:00:00 | | 2006-02-28 | 73,08 | 4.444.300 | 73,36 | 72,40 | 73,10 | 00:00:00 | | 2006-03-01 | 74,39 | 4.179.000 | 74,94 | 72,95 | 73,13 | 00:00:00 | | 2006-03-02 | 74,34 | 2.247.700 | 74,62 | 73,81 | 74,14 | 00:00:00 | | 2006-03-03 | 74,61 | 3.396.700 | 75,50 | 74,11 | 74,35 | 00:00:00 | | 2006-03-06 | 73,22 | 5.496.900 | 74,88 | 72,50 | 74,63 | 00:00:00 | | 2006-03-07 | 73,04 | 4.904.700 | 74,02 | 72,21 | 73,01 | 00:00:00 | | 2006-03-08 | 72,40 | 7.726.000 | 73,05 | 70,34 | 73,04 | 00:00:00 | | 2006-03-09 | 71,40 | 5.101.600 | 72,52 | 71,25 | 72,43 | 00:00:00 | | 2006-03-10 | 70,95 | 5.996.900 | 72,01 | 70,38 | 71,35 | 00:00:00 | | 2006-03-13 | 71,00 | 3.401.500 | 71,75 | 70,79 | 71,45 | 00:00:00 | | 2006-03-14 | 71,94 | 4.048.600 | 72,28 | 71,00 | 71,00 | 00:00:00 | | 2006-03-15 | 74,29 | 5.208.400 | 74,70 | 71,94 | 72,11 | 00:00:00 | | 2006-03-16 | 74,90 | 5.802.800 | 75,39 | 74,38 | 74,93 | 00:00:00 | | 2006-03-17 | 76,23 | 7.015.500 | 76,35 | 74,45 | 75,58 | 00:00:00 | | 2006-03-20 | 75,85 | 4.217.900 | 77,11 | 75,63 | 76,88 | 00:00:00 | | 2006-03-21 | 74,31 | 4.594.300 | 76,27 | 74,19 | 75,90 | 00:00:00 | | 2006-03-22 | 76,21 | 3.635.900 | 76,45 | 74,38 | 74,60 | 00:00:00 | | 2006-03-23 | 76,26 | 4.874.800 | 77,21 | 75,75 | 76,40 | 00:00:00 | | 2006-03-24 | 75,50 | 4.318.300 | 76,66 | 75,17 | 76,26 | 00:00:00 | | 2006-03-27 | 75,38 | 2.579.100 | 76,16 | 75,03 | 75,88 | 00:00:00 | | 2006-03-28 | 74,87 | 3.726.500 | 76,23 | 74,71 | 75,55 | 00:00:00 | | 2006-03-29 | 73,67 | 6.587.800 | 73,98 | 72,55 | 73,25 | 00:00:00 | | 2006-03-30 | 72,40 | 5.282.400 | 74,35 | 72,16 | 73,65 | 00:00:00 | | 2006-03-31 | 71,81 | 4.316.800 | 72,46 | 71,30 | 72,40 | 00:00:00 | | 2006-04-03 | 73,50 | 5.884.900 | 75,48 | 72,56 | 72,71 | 00:00:00 | | 2006-04-04 | 75,30 | 4.606.000 | 75,52 | 73,49 | 74,10 | 00:00:00 | | 2006-04-05 | 75,80 | 4.758.400 | 76,15 | 74,60 | 75,50 | 00:00:00 | | 2006-04-06 | 75,65 | 3.679.300 | 76,08 | 75,01 | 75,50 | 00:00:00 | | 2006-04-07 | 74,92 | 4.262.900 | 76,05 | 74,66 | 75,60 | 00:00:00 | | 2006-04-10 | 75,45 | 4.038.400 | 75,92 | 74,92 | 74,93 | 00:00:00 | | 2006-04-11 | 76,66 | 5.325.200 | 76,74 | 75,50 | 76,22 | 00:00:00 | | 2006-04-12 | 77,84 | 6.412.900 | 78,25 | 76,84 | 76,84 | 00:00:00 | | 2006-04-13 | 76,94 | 4.209.000 | 77,77 | 76,41 | 77,20 | 00:00:00 | | 2006-04-17 | 76,45 | 5.459.300 | 78,80 | 76,29 | 77,49 | 00:00:00 | | 2006-04-18 | 78,91 | 7.702.400 | 79,10 | 76,82 | 77,05 | 00:00:00 | | 2006-04-19 | 78,97 | 4.647.200 | 79,95 | 78,35 | 79,05 | 00:00:00 | | 2006-04-20 | 77,97 | 3.850.300 | 79,32 | 77,25 | 78,99 | 00:00:00 | | 2006-04-21 | 77,87 | 6.891.700 | 80,00 | 77,60 | 79,45 | 00:00:00 | | 2006-04-24 | 77,38 | 11.219.800 | 79,72 | 76,73 | 78,25 | 00:00:00 | | 2006-04-25 | 74,93 | 7.536.800 | 77,28 | 74,77 | 77,28 | 00:00:00 | | 2006-04-26 | 75,95 | 4.612.700 | 76,80 | 75,61 | 76,06 | 00:00:00 | | 2006-04-27 | 75,06 | 6.142.000 | 75,65 | 73,85 | 74,99 | 00:00:00 | | 2006-04-28 | 75,74 | 4.432.600 | 76,10 | 75,10 | 75,50 | 00:00:00 | | 2006-05-01 | 75,63 | 4.253.000 | 76,61 | 75,41 | 76,20 | 00:00:00 | | 2006-05-02 | 77,48 | 3.857.400 | 77,66 | 75,82 | 75,94 | 00:00:00 | | 2006-05-03 | 78,10 | 3.639.700 | 78,23 | 76,60 | 77,95 | 00:00:00 | | 2006-05-04 | 78,81 | 3.640.800 | 79,13 | 78,32 | 78,50 | 00:00:00 | | 2006-05-05 | 79,98 | 6.022.400 | 80,89 | 79,40 | 79,58 | 00:00:00 | | 2006-05-08 | 79,90 | 2.725.300 | 80,12 | 78,91 | 79,99 | 00:00:00 | | 2006-05-09 | 81,14 | 2.969.200 | 81,14 | 79,99 | 80,00 | 00:00:00 | | 2006-05-10 | 80,97 | 3.969.300 | 82,03 | 80,25 | 81,39 | 00:00:00 | | 2006-05-11 | 79,62 | 4.367.800 | 81,30 | 79,34 | 80,97 | 00:00:00 | | 2006-05-12 | 77,81 | 4.548.700 | 79,50 | 77,68 | 79,25 | 00:00:00 | | 2006-05-15 | 77,47 | 4.918.300 | 77,90 | 76,22 | 77,81 | 00:00:00 | | 2006-05-16 | 77,34 | 3.756.000 | 78,97 | 77,12 | 77,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
