|
 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 | | 2000-08-21 | 37,69 | 1.527.600 | 38,31 | 37,38 | 38,19 | 00:00:00 | | 2000-08-22 | 37,81 | 1.907.600 | 38,00 | 37,38 | 37,69 | 00:00:00 | | 2000-08-23 | 37,13 | 1.962.400 | 37,88 | 37,06 | 37,81 | 00:00:00 | | 2000-08-24 | 37,69 | 2.351.800 | 37,69 | 37,00 | 37,13 | 00:00:00 | | 2000-08-25 | 37,63 | 1.400.200 | 37,81 | 37,25 | 37,69 | 00:00:00 | | 2000-08-28 | 37,19 | 2.669.000 | 37,75 | 36,63 | 37,63 | 00:00:00 | | 2000-08-29 | 38,06 | 4.115.000 | 39,13 | 37,75 | 37,75 | 00:00:00 | | 2000-08-30 | 37,56 | 3.988.200 | 38,44 | 36,69 | 38,06 | 00:00:00 | | 2000-08-31 | 36,77 | 4.834.600 | 37,88 | 36,50 | 37,56 | 00:00:00 | | 2000-09-01 | 37,31 | 2.563.800 | 37,50 | 36,25 | 36,77 | 00:00:00 | | 2000-09-05 | 38,06 | 2.875.600 | 38,81 | 37,06 | 37,31 | 00:00:00 | | 2000-09-06 | 38,69 | 2.900.600 | 39,25 | 38,06 | 38,06 | 00:00:00 | | 2000-09-07 | 38,06 | 4.777.600 | 39,06 | 38,06 | 38,69 | 00:00:00 | | 2000-09-08 | 37,81 | 3.091.600 | 38,25 | 37,50 | 38,06 | 00:00:00 | | 2000-09-11 | 38,31 | 2.521.800 | 39,31 | 37,75 | 37,81 | 00:00:00 | | 2000-09-12 | 38,00 | 3.190.600 | 38,81 | 37,75 | 38,31 | 00:00:00 | | 2000-09-13 | 38,69 | 2.132.000 | 39,25 | 38,25 | 38,25 | 00:00:00 | | 2000-09-14 | 39,25 | 4.188.200 | 39,63 | 38,81 | 38,81 | 00:00:00 | | 2000-09-15 | 37,44 | 6.007.800 | 38,44 | 37,19 | 38,44 | 00:00:00 | | 2000-09-18 | 36,06 | 5.579.000 | 37,31 | 35,44 | 37,31 | 00:00:00 | | 2000-09-19 | 35,50 | 5.201.200 | 36,19 | 34,63 | 36,06 | 00:00:00 | | 2000-09-20 | 35,19 | 3.515.000 | 35,69 | 34,94 | 35,50 | 00:00:00 | | 2000-09-21 | 34,81 | 2.412.400 | 35,69 | 34,75 | 35,19 | 00:00:00 | | 2000-09-22 | 35,13 | 2.605.400 | 35,69 | 34,56 | 34,81 | 00:00:00 | | 2000-09-25 | 35,50 | 2.056.400 | 36,00 | 35,06 | 35,13 | 00:00:00 | | 2000-09-26 | 35,00 | 2.804.800 | 35,38 | 34,50 | 35,38 | 00:00:00 | | 2000-09-27 | 33,50 | 7.458.600 | 34,75 | 32,50 | 34,75 | 00:00:00 | | 2000-09-28 | 34,00 | 4.866.000 | 34,75 | 32,63 | 33,50 | 00:00:00 | | 2000-09-29 | 31,00 | 3.578.400 | 34,75 | 29,00 | 34,00 | 00:00:00 | | 2000-10-02 | 34,25 | 6.628.600 | 34,25 | 31,00 | 31,00 | 00:00:00 | | 2000-10-03 | 35,06 | 4.416.200 | 36,00 | 34,19 | 34,25 | 00:00:00 | | 2000-10-04 | 35,13 | 3.534.400 | 35,94 | 34,81 | 35,06 | 00:00:00 | | 2000-10-05 | 35,00 | 2.774.200 | 35,63 | 34,88 | 35,13 | 00:00:00 | | 2000-10-06 | 34,50 | 2.549.400 | 35,69 | 34,50 | 35,00 | 00:00:00 | | 2000-10-09 | 34,56 | 1.319.200 | 35,00 | 34,38 | 34,50 | 00:00:00 | | 2000-10-10 | 33,38 | 2.709.600 | 34,44 | 33,31 | 34,44 | 00:00:00 | | 2000-10-11 | 33,25 | 3.741.000 | 34,00 | 32,56 | 33,38 | 00:00:00 | | 2000-10-12 | 31,87 | 4.800.400 | 33,25 | 31,19 | 33,25 | 00:00:00 | | 2000-10-13 | 31,69 | 3.551.000 | 31,81 | 30,87 | 31,81 | 00:00:00 | | 2000-10-16 | 31,75 | 3.422.000 | 32,13 | 31,31 | 31,69 | 00:00:00 | | 2000-10-17 | 30,50 | 3.269.600 | 32,06 | 30,37 | 31,75 | 00:00:00 | | 2000-10-18 | 29,81 | 5.565.800 | 30,12 | 29,56 | 30,12 | 00:00:00 | | 2000-10-19 | 30,50 | 3.147.000 | 30,81 | 30,06 | 30,06 | 00:00:00 | | 2000-10-20 | 30,69 | 2.370.200 | 31,19 | 30,37 | 30,50 | 00:00:00 | | 2000-10-23 | 31,44 | 2.725.600 | 31,87 | 30,69 | 30,69 | 00:00:00 | | 2000-10-24 | 31,87 | 3.443.800 | 32,25 | 31,56 | 31,56 | 00:00:00 | | 2000-10-25 | 31,31 | 2.413.200 | 32,00 | 31,12 | 31,87 | 00:00:00 | | 2000-10-26 | 31,81 | 2.656.600 | 32,31 | 31,06 | 31,31 | 00:00:00 | | 2000-10-27 | 32,88 | 3.200.600 | 32,88 | 32,00 | 32,00 | 00:00:00 | | 2000-10-30 | 34,94 | 5.737.800 | 35,75 | 32,50 | 32,88 | 00:00:00 | | 2000-10-31 | 35,06 | 6.645.200 | 35,81 | 33,88 | 34,94 | 00:00:00 | | 2000-11-01 | 34,75 | 3.343.400 | 35,75 | 34,56 | 35,06 | 00:00:00 | | 2000-11-02 | 34,81 | 2.362.200 | 35,50 | 34,75 | 34,75 | 00:00:00 | | 2000-11-03 | 34,81 | 2.074.000 | 35,00 | 34,56 | 34,81 | 00:00:00 | | 2000-11-06 | 36,19 | 3.228.800 | 36,63 | 34,81 | 34,81 | 00:00:00 | | 2000-11-07 | 36,13 | 2.537.200 | 36,25 | 35,56 | 36,19 | 00:00:00 | | 2000-11-08 | 36,44 | 2.546.000 | 36,94 | 35,31 | 36,13 | 00:00:00 | | 2000-11-09 | 36,56 | 2.848.000 | 37,00 | 35,69 | 36,44 | 00:00:00 | | 2000-11-10 | 35,75 | 2.756.400 | 36,38 | 35,75 | 36,38 | 00:00:00 | | 2000-11-13 | 36,19 | 3.065.400 | 36,31 | 35,19 | 35,75 | 00:00:00 | | 2000-11-14 | 36,06 | 2.271.400 | 36,31 | 35,69 | 36,19 | 00:00:00 | | 2000-11-15 | 36,69 | 2.835.800 | 36,94 | 36,06 | 36,06 | 00:00:00 | | 2000-11-16 | 36,31 | 1.835.600 | 36,69 | 35,81 | 36,69 | 00:00:00 | | 2000-11-17 | 36,94 | 2.597.600 | 37,50 | 36,44 | 36,44 | 00:00:00 | | 2000-11-20 | 37,19 | 3.128.400 | 37,31 | 36,50 | 36,94 | 00:00:00 | | 2000-11-21 | 38,25 | 3.665.600 | 38,50 | 37,19 | 37,19 | 00:00:00 | | 2000-11-22 | 37,81 | 2.131.800 | 38,19 | 37,56 | 38,19 | 00:00:00 | | 2000-11-24 | 38,88 | 1.485.600 | 39,00 | 37,75 | 37,81 | 00:00:00 | | 2000-11-27 | 39,69 | 2.942.200 | 39,81 | 38,44 | 38,88 | 00:00:00 | | 2000-11-28 | 39,00 | 1.821.000 | 39,25 | 38,56 | 39,25 | 00:00:00 | | 2000-11-29 | 40,13 | 2.852.400 | 40,56 | 39,00 | 39,00 | 00:00:00 | | 2000-11-30 | 39,31 | 3.984.400 | 41,06 | 39,25 | 40,13 | 00:00:00 | | 2000-12-01 | 40,69 | 3.003.600 | 41,25 | 39,50 | 39,50 | 00:00:00 | | 2000-12-04 | 43,31 | 6.023.200 | 43,94 | 40,75 | 40,75 | 00:00:00 | | 2000-12-05 | 43,38 | 5.893.000 | 44,25 | 41,94 | 43,31 | 00:00:00 | | 2000-12-06 | 41,56 | 3.086.800 | 42,69 | 41,38 | 42,69 | 00:00:00 | | 2000-12-07 | 41,56 | 2.262.800 | 42,50 | 41,31 | 41,56 | 00:00:00 | | 2000-12-08 | 41,63 | 2.792.200 | 42,13 | 41,00 | 41,56 | 00:00:00 | | 2000-12-11 | 42,38 | 3.065.200 | 42,56 | 40,94 | 41,63 | 00:00:00 | | 2000-12-12 | 42,38 | 4.090.800 | 43,63 | 41,88 | 42,38 | 00:00:00 | | 2000-12-13 | 41,69 | 2.747.000 | 43,19 | 41,44 | 42,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
