|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 77,34 | 3.756.000 | 78,97 | 77,12 | 77,96 | 00:00:00 | | 2006-05-17 | 75,91 | 6.110.900 | 77,16 | 75,01 | 76,39 | 00:00:00 | | 2006-05-18 | 74,62 | 6.260.200 | 76,45 | 74,35 | 76,09 | 00:00:00 | | 2006-05-19 | 72,78 | 10.337.300 | 75,08 | 72,10 | 74,99 | 00:00:00 | | 2006-05-22 | 72,87 | 7.251.400 | 73,38 | 71,95 | 72,00 | 00:00:00 | | 2006-05-23 | 73,72 | 5.703.600 | 74,75 | 73,67 | 73,71 | 00:00:00 | | 2006-05-24 | 73,59 | 6.460.100 | 75,20 | 72,18 | 73,40 | 00:00:00 | | 2006-05-25 | 73,96 | 3.761.000 | 74,08 | 72,44 | 73,72 | 00:00:00 | | 2006-05-26 | 74,42 | 2.748.000 | 74,82 | 73,33 | 74,25 | 00:00:00 | | 2006-05-30 | 72,16 | 4.130.200 | 74,44 | 72,06 | 74,43 | 00:00:00 | | 2006-05-31 | 72,95 | 4.032.900 | 73,42 | 71,40 | 72,58 | 00:00:00 | | 2006-06-01 | 73,29 | 2.910.300 | 73,47 | 71,86 | 72,71 | 00:00:00 | | 2006-06-02 | 72,81 | 3.730.500 | 73,55 | 72,13 | 73,55 | 00:00:00 | | 2006-06-05 | 69,33 | 6.863.900 | 72,81 | 68,81 | 72,80 | 00:00:00 | | 2006-06-06 | 68,48 | 8.730.300 | 70,02 | 68,10 | 69,25 | 00:00:00 | | 2006-06-07 | 66,74 | 9.781.200 | 68,75 | 66,41 | 68,70 | 00:00:00 | | 2006-06-08 | 66,89 | 11.897.800 | 67,54 | 64,41 | 66,40 | 00:00:00 | | 2006-06-09 | 67,52 | 7.943.000 | 69,05 | 67,30 | 67,89 | 00:00:00 | | 2006-06-12 | 66,32 | 6.336.200 | 68,40 | 66,06 | 68,40 | 00:00:00 | | 2006-06-13 | 66,33 | 6.267.800 | 67,50 | 65,41 | 65,63 | 00:00:00 | | 2006-06-14 | 67,48 | 5.343.500 | 67,58 | 65,90 | 65,95 | 00:00:00 | | 2006-06-15 | 70,85 | 8.440.000 | 71,05 | 68,50 | 68,50 | 00:00:00 | | 2006-06-16 | 70,55 | 6.861.400 | 71,37 | 70,35 | 70,85 | 00:00:00 | | 2006-06-19 | 69,95 | 5.340.400 | 71,45 | 69,50 | 71,00 | 00:00:00 | | 2006-06-20 | 70,99 | 5.368.800 | 71,64 | 70,20 | 70,38 | 00:00:00 | | 2006-06-21 | 72,47 | 5.502.100 | 73,45 | 70,98 | 70,99 | 00:00:00 | | 2006-06-22 | 72,28 | 3.356.000 | 72,66 | 71,36 | 72,60 | 00:00:00 | | 2006-06-23 | 72,14 | 3.331.200 | 73,25 | 71,15 | 72,05 | 00:00:00 | | 2006-06-26 | 72,48 | 2.525.900 | 72,96 | 71,58 | 72,40 | 00:00:00 | | 2006-06-27 | 71,65 | 2.586.300 | 72,97 | 71,52 | 71,60 | 00:00:00 | | 2006-06-28 | 72,71 | 2.921.500 | 72,93 | 71,41 | 71,66 | 00:00:00 | | 2006-06-29 | 74,40 | 5.138.200 | 74,69 | 72,68 | 72,85 | 00:00:00 | | 2006-06-30 | 74,48 | 3.913.600 | 74,95 | 73,42 | 74,95 | 00:00:00 | | 2006-07-03 | 74,77 | 1.908.300 | 75,43 | 74,48 | 74,92 | 00:00:00 | | 2006-07-05 | 73,13 | 5.035.500 | 73,80 | 72,88 | 73,70 | 00:00:00 | | 2006-07-06 | 73,65 | 3.175.700 | 74,24 | 72,95 | 73,12 | 00:00:00 | | 2006-07-07 | 72,58 | 3.333.800 | 73,94 | 72,36 | 73,40 | 00:00:00 | | 2006-07-10 | 73,27 | 2.609.100 | 74,10 | 72,50 | 72,75 | 00:00:00 | | 2006-07-11 | 73,40 | 3.400.100 | 73,61 | 72,59 | 73,28 | 00:00:00 | | 2006-07-12 | 71,31 | 3.876.700 | 73,20 | 71,14 | 73,02 | 00:00:00 | | 2006-07-13 | 69,70 | 4.981.100 | 71,07 | 69,65 | 71,06 | 00:00:00 | | 2006-07-14 | 69,19 | 5.557.000 | 70,29 | 68,80 | 70,00 | 00:00:00 | | 2006-07-17 | 69,19 | 5.693.500 | 70,19 | 69,00 | 69,19 | 00:00:00 | | 2006-07-18 | 69,47 | 4.852.200 | 70,15 | 68,06 | 69,60 | 00:00:00 | | 2006-07-19 | 71,12 | 5.557.000 | 71,79 | 68,38 | 69,47 | 00:00:00 | | 2006-07-20 | 69,08 | 7.216.100 | 71,87 | 68,62 | 71,37 | 00:00:00 | | 2006-07-21 | 68,35 | 14.422.200 | 71,10 | 67,10 | 71,00 | 00:00:00 | | 2006-07-24 | 70,52 | 7.134.900 | 70,56 | 68,22 | 69,45 | 00:00:00 | | 2006-07-25 | 70,66 | 5.465.200 | 71,02 | 69,33 | 70,50 | 00:00:00 | | 2006-07-26 | 70,13 | 3.526.900 | 70,93 | 69,80 | 70,77 | 00:00:00 | | 2006-07-27 | 70,72 | 6.082.600 | 72,62 | 70,24 | 70,50 | 00:00:00 | | 2006-07-28 | 71,21 | 3.026.700 | 71,71 | 70,40 | 71,30 | 00:00:00 | | 2006-07-31 | 70,87 | 3.414.900 | 71,66 | 70,45 | 71,00 | 00:00:00 | | 2006-08-01 | 69,71 | 4.513.100 | 70,43 | 69,12 | 70,12 | 00:00:00 | | 2006-08-02 | 70,75 | 3.056.500 | 71,21 | 69,92 | 69,92 | 00:00:00 | | 2006-08-03 | 72,73 | 4.899.600 | 72,90 | 69,92 | 70,25 | 00:00:00 | | 2006-08-04 | 73,10 | 5.194.900 | 74,08 | 72,24 | 73,47 | 00:00:00 | | 2006-08-07 | 73,18 | 3.873.200 | 73,92 | 72,53 | 73,13 | 00:00:00 | | 2006-08-08 | 71,60 | 4.139.900 | 73,43 | 71,27 | 73,19 | 00:00:00 | | 2006-08-09 | 68,52 | 8.317.100 | 72,35 | 68,40 | 72,30 | 00:00:00 | | 2006-08-10 | 68,32 | 6.736.000 | 69,04 | 68,06 | 68,75 | 00:00:00 | | 2006-08-11 | 67,03 | 7.035.500 | 68,22 | 66,15 | 68,15 | 00:00:00 | | 2006-08-14 | 65,96 | 8.324.400 | 68,61 | 65,52 | 67,60 | 00:00:00 | | 2006-08-15 | 67,41 | 6.886.400 | 67,46 | 65,90 | 66,46 | 00:00:00 | | 2006-08-16 | 69,11 | 6.774.700 | 69,55 | 67,66 | 68,17 | 00:00:00 | | 2006-08-17 | 69,36 | 3.738.500 | 70,04 | 68,75 | 69,11 | 00:00:00 | | 2006-08-18 | 68,31 | 5.815.800 | 69,75 | 67,69 | 69,75 | 00:00:00 | | 2006-08-21 | 68,25 | 3.925.100 | 68,43 | 67,61 | 68,25 | 00:00:00 | | 2006-08-22 | 68,50 | 3.695.900 | 69,10 | 68,11 | 68,42 | 00:00:00 | | 2006-08-23 | 67,21 | 4.547.100 | 69,21 | 67,08 | 68,75 | 00:00:00 | | 2006-08-24 | 65,50 | 8.911.600 | 67,22 | 64,75 | 67,21 | 00:00:00 | | 2006-08-25 | 65,99 | 3.964.500 | 66,46 | 65,25 | 65,50 | 00:00:00 | | 2006-08-28 | 66,07 | 3.839.300 | 66,99 | 65,82 | 66,13 | 00:00:00 | | 2006-08-29 | 65,45 | 4.912.700 | 66,47 | 65,11 | 66,27 | 00:00:00 | | 2006-08-30 | 65,06 | 4.251.500 | 65,73 | 64,82 | 65,10 | 00:00:00 | | 2006-08-31 | 66,35 | 6.410.000 | 66,56 | 64,95 | 65,30 | 00:00:00 | | 2006-09-01 | 67,27 | 5.712.000 | 67,80 | 65,95 | 66,67 | 00:00:00 | | 2006-09-05 | 69,68 | 8.504.900 | 69,87 | 67,96 | 68,85 | 00:00:00 | | 2006-09-06 | 69,13 | 5.589.300 | 70,40 | 69,01 | 69,01 | 00:00:00 | | 2006-09-07 | 67,76 | 5.196.300 | 68,65 | 67,70 | 68,45 | 00:00:00 | | 2006-09-08 | 67,32 | 4.313.000 | 68,20 | 67,27 | 68,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
