|
 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 2024-05-15 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 71,16 | 9.342.800 | 72,15 | 70,91 | 72,00 | 00:00:00 | | 2007-12-18 | 71,05 | 7.376.600 | 71,97 | 70,07 | 71,53 | 00:00:00 | | 2007-12-19 | 70,84 | 4.241.800 | 71,68 | 70,17 | 70,92 | 00:00:00 | | 2007-12-20 | 71,51 | 3.286.600 | 71,84 | 70,71 | 71,21 | 00:00:00 | | 2007-12-21 | 72,73 | 7.334.400 | 73,36 | 71,37 | 72,05 | 00:00:00 | | 2007-12-24 | 72,70 | 2.176.100 | 73,21 | 72,10 | 73,00 | 00:00:00 | | 2007-12-26 | 73,69 | 3.466.500 | 73,93 | 72,45 | 72,97 | 00:00:00 | | 2007-12-27 | 72,73 | 3.336.500 | 73,87 | 72,42 | 72,88 | 00:00:00 | | 2007-12-28 | 73,16 | 3.043.600 | 73,65 | 72,90 | 73,01 | 00:00:00 | | 2007-12-31 | 72,56 | 2.639.600 | 73,71 | 72,39 | 73,00 | 00:00:00 | | 2008-01-02 | 70,63 | 6.337.800 | 72,67 | 70,05 | 72,56 | 00:00:00 | | 2008-01-03 | 70,38 | 4.385.900 | 71,49 | 69,94 | 71,01 | 00:00:00 | | 2008-01-04 | 68,53 | 7.697.200 | 69,94 | 68,10 | 69,65 | 00:00:00 | | 2008-01-07 | 68,73 | 8.790.400 | 69,13 | 67,80 | 69,00 | 00:00:00 | | 2008-01-08 | 67,15 | 7.662.300 | 69,49 | 67,04 | 68,94 | 00:00:00 | | 2008-01-09 | 67,23 | 9.845.500 | 67,26 | 65,25 | 67,12 | 00:00:00 | | 2008-01-10 | 67,41 | 6.914.600 | 68,20 | 65,54 | 66,60 | 00:00:00 | | 2008-01-11 | 66,01 | 9.247.500 | 68,33 | 66,00 | 67,80 | 00:00:00 | | 2008-01-14 | 67,27 | 8.106.700 | 67,50 | 65,84 | 66,73 | 00:00:00 | | 2008-01-15 | 65,40 | 9.353.400 | 66,73 | 65,22 | 66,36 | 00:00:00 | | 2008-01-16 | 64,27 | 13.079.600 | 66,20 | 63,90 | 65,21 | 00:00:00 | | 2008-01-17 | 62,47 | 11.011.400 | 64,83 | 62,14 | 64,33 | 00:00:00 | | 2008-01-18 | 62,81 | 9.225.400 | 65,05 | 62,30 | 63,03 | 00:00:00 | | 2008-01-22 | 63,82 | 9.870.200 | 64,45 | 59,60 | 59,60 | 00:00:00 | | 2008-01-23 | 65,08 | 10.896.500 | 65,19 | 61,19 | 62,56 | 00:00:00 | | 2008-01-24 | 65,25 | 8.160.300 | 65,97 | 64,21 | 65,30 | 00:00:00 | | 2008-01-25 | 65,93 | 9.286.700 | 67,75 | 65,11 | 67,65 | 00:00:00 | | 2008-01-28 | 68,21 | 10.984.100 | 68,63 | 64,97 | 66,69 | 00:00:00 | | 2008-01-29 | 68,99 | 8.283.600 | 69,62 | 68,49 | 68,78 | 00:00:00 | | 2008-01-30 | 68,44 | 7.904.500 | 70,47 | 68,29 | 68,83 | 00:00:00 | | 2008-01-31 | 70,99 | 8.826.800 | 71,64 | 67,50 | 67,51 | 00:00:00 | | 2008-02-01 | 71,76 | 6.526.400 | 72,17 | 70,60 | 71,15 | 00:00:00 | | 2008-02-04 | 70,95 | 4.565.300 | 71,98 | 70,60 | 71,78 | 00:00:00 | | 2008-02-05 | 67,52 | 11.709.400 | 70,10 | 67,52 | 69,84 | 00:00:00 | | 2008-02-06 | 67,98 | 7.305.000 | 69,05 | 67,55 | 68,12 | 00:00:00 | | 2008-02-07 | 68,32 | 6.506.000 | 68,90 | 67,32 | 67,55 | 00:00:00 | | 2008-02-08 | 68,01 | 4.496.000 | 68,69 | 67,62 | 68,09 | 00:00:00 | | 2008-02-11 | 69,42 | 4.979.000 | 69,43 | 67,56 | 68,12 | 00:00:00 | | 2008-02-12 | 70,00 | 6.703.400 | 71,26 | 69,61 | 69,98 | 00:00:00 | | 2008-02-13 | 71,65 | 7.502.000 | 71,91 | 70,15 | 70,61 | 00:00:00 | | 2008-02-14 | 70,44 | 5.418.800 | 71,99 | 70,19 | 71,53 | 00:00:00 | | 2008-02-15 | 69,95 | 5.355.800 | 70,34 | 69,18 | 70,00 | 00:00:00 | | 2008-02-19 | 70,40 | 5.415.300 | 71,11 | 69,86 | 70,61 | 00:00:00 | | 2008-02-20 | 71,25 | 4.717.500 | 71,50 | 69,46 | 69,93 | 00:00:00 | | 2008-02-21 | 70,79 | 5.371.200 | 72,18 | 70,55 | 71,99 | 00:00:00 | | 2008-02-22 | 71,18 | 5.231.500 | 71,65 | 69,82 | 70,95 | 00:00:00 | | 2008-02-25 | 72,25 | 5.190.100 | 72,33 | 70,63 | 71,25 | 00:00:00 | | 2008-02-26 | 73,30 | 6.203.900 | 73,76 | 71,78 | 72,00 | 00:00:00 | | 2008-02-27 | 74,22 | 7.163.300 | 75,19 | 72,53 | 73,00 | 00:00:00 | | 2008-02-28 | 74,39 | 6.024.500 | 74,70 | 73,15 | 73,83 | 00:00:00 | | 2008-02-29 | 72,33 | 8.823.500 | 74,34 | 72,00 | 73,77 | 00:00:00 | | 2008-03-03 | 73,20 | 6.104.700 | 73,61 | 72,10 | 72,10 | 00:00:00 | | 2008-03-04 | 71,74 | 7.998.400 | 72,88 | 70,47 | 72,67 | 00:00:00 | | 2008-03-05 | 71,85 | 7.258.800 | 72,77 | 70,89 | 72,02 | 00:00:00 | | 2008-03-06 | 70,75 | 5.442.600 | 71,84 | 70,64 | 71,64 | 00:00:00 | | 2008-03-07 | 69,84 | 6.961.000 | 71,11 | 68,90 | 70,04 | 00:00:00 | | 2008-03-10 | 68,72 | 7.146.000 | 70,31 | 68,30 | 70,00 | 00:00:00 | | 2008-03-11 | 72,61 | 7.690.800 | 72,73 | 69,52 | 69,52 | 00:00:00 | | 2008-03-12 | 75,25 | 14.346.200 | 76,64 | 73,75 | 73,80 | 00:00:00 | | 2008-03-13 | 75,67 | 8.559.700 | 76,05 | 73,33 | 74,27 | 00:00:00 | | 2008-03-14 | 74,79 | 8.571.100 | 76,80 | 73,48 | 76,50 | 00:00:00 | | 2008-03-17 | 74,46 | 8.913.600 | 75,22 | 72,51 | 72,87 | 00:00:00 | | 2008-03-18 | 76,87 | 9.404.400 | 76,87 | 74,63 | 75,72 | 00:00:00 | | 2008-03-19 | 73,73 | 7.377.400 | 77,00 | 73,73 | 76,62 | 00:00:00 | | 2008-03-20 | 73,82 | 9.254.000 | 74,28 | 72,80 | 74,11 | 00:00:00 | | 2008-03-24 | 76,03 | 5.374.000 | 76,50 | 74,06 | 74,06 | 00:00:00 | | 2008-03-25 | 76,64 | 5.211.600 | 76,94 | 75,32 | 76,39 | 00:00:00 | | 2008-03-26 | 77,36 | 7.498.900 | 77,61 | 75,87 | 76,04 | 00:00:00 | | 2008-03-27 | 77,03 | 7.068.200 | 78,00 | 76,71 | 77,68 | 00:00:00 | | 2008-03-28 | 77,09 | 4.421.300 | 78,00 | 76,44 | 77,37 | 00:00:00 | | 2008-03-31 | 78,29 | 6.068.700 | 78,63 | 77,00 | 77,00 | 00:00:00 | | 2008-04-01 | 79,98 | 9.342.800 | 79,99 | 78,79 | 78,89 | 00:00:00 | | 2008-04-02 | 78,51 | 8.160.000 | 79,98 | 78,09 | 79,85 | 00:00:00 | | 2008-04-03 | 77,07 | 7.971.500 | 78,36 | 76,78 | 78,19 | 00:00:00 | | 2008-04-04 | 77,83 | 4.885.200 | 78,57 | 76,85 | 76,86 | 00:00:00 | | 2008-04-07 | 77,25 | 5.320.900 | 78,45 | 76,97 | 78,25 | 00:00:00 | | 2008-04-08 | 77,59 | 4.019.000 | 77,92 | 76,47 | 76,85 | 00:00:00 | | 2008-04-09 | 76,16 | 4.582.900 | 77,74 | 75,65 | 77,74 | 00:00:00 | | 2008-04-10 | 75,71 | 6.994.500 | 76,93 | 75,50 | 76,02 | 00:00:00 | | 2008-04-11 | 74,80 | 9.044.900 | 75,85 | 74,38 | 75,12 | 00:00:00 | | 2008-04-14 | 75,54 | 4.447.000 | 76,02 | 74,70 | 74,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
