|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 60,06 | 7.496.100 | 60,82 | 59,47 | 60,76 | 00:00:00 | | 2009-11-12 | 58,57 | 7.588.100 | 60,12 | 58,18 | 59,83 | 00:00:00 | | 2009-11-13 | 58,78 | 6.442.100 | 59,25 | 58,20 | 58,85 | 00:00:00 | | 2009-11-16 | 60,40 | 8.333.600 | 60,90 | 59,25 | 59,50 | 00:00:00 | | 2009-11-17 | 59,88 | 7.077.900 | 60,17 | 59,05 | 60,05 | 00:00:00 | | 2009-11-18 | 59,41 | 6.626.100 | 60,14 | 59,00 | 59,96 | 00:00:00 | | 2009-11-19 | 58,61 | 8.235.500 | 58,74 | 57,60 | 58,72 | 00:00:00 | | 2009-11-20 | 57,95 | 8.698.100 | 58,24 | 57,04 | 58,10 | 00:00:00 | | 2009-11-23 | 58,14 | 9.476.000 | 59,83 | 57,96 | 58,96 | 00:00:00 | | 2009-11-24 | 58,00 | 6.625.800 | 58,37 | 57,24 | 58,11 | 00:00:00 | | 2009-11-25 | 59,04 | 6.236.500 | 59,34 | 57,45 | 58,02 | 00:00:00 | | 2009-11-27 | 57,45 | 5.189.600 | 58,33 | 56,75 | 57,04 | 00:00:00 | | 2009-11-30 | 58,39 | 9.703.700 | 58,51 | 57,31 | 57,82 | 00:00:00 | | 2009-12-01 | 59,68 | 9.823.800 | 60,25 | 59,05 | 59,24 | 00:00:00 | | 2009-12-02 | 58,94 | 7.872.000 | 60,08 | 58,55 | 59,85 | 00:00:00 | | 2009-12-03 | 58,20 | 7.593.300 | 60,00 | 58,00 | 59,12 | 00:00:00 | | 2009-12-04 | 58,30 | 10.448.100 | 59,62 | 57,26 | 59,13 | 00:00:00 | | 2009-12-07 | 57,56 | 6.834.500 | 58,42 | 57,31 | 58,42 | 00:00:00 | | 2009-12-08 | 56,38 | 6.480.000 | 57,19 | 56,25 | 57,14 | 00:00:00 | | 2009-12-09 | 56,18 | 8.552.300 | 56,59 | 55,40 | 56,36 | 00:00:00 | | 2009-12-10 | 56,94 | 6.303.900 | 57,27 | 56,51 | 56,91 | 00:00:00 | | 2009-12-11 | 57,51 | 5.364.700 | 57,65 | 56,64 | 57,24 | 00:00:00 | | 2009-12-14 | 58,30 | 4.585.300 | 58,45 | 57,75 | 58,00 | 00:00:00 | | 2009-12-15 | 58,20 | 4.950.100 | 58,44 | 57,80 | 58,22 | 00:00:00 | | 2009-12-16 | 58,23 | 6.738.800 | 58,85 | 58,00 | 58,43 | 00:00:00 | | 2009-12-17 | 57,53 | 5.700.400 | 57,99 | 57,01 | 57,93 | 00:00:00 | | 2009-12-18 | 57,19 | 7.236.400 | 58,10 | 56,72 | 58,07 | 00:00:00 | | 2009-12-21 | 57,60 | 5.339.700 | 57,93 | 57,30 | 57,56 | 00:00:00 | | 2009-12-22 | 57,89 | 4.280.000 | 57,98 | 57,32 | 57,56 | 00:00:00 | | 2009-12-23 | 58,32 | 4.047.700 | 58,57 | 57,89 | 58,05 | 00:00:00 | | 2009-12-24 | 58,33 | 1.507.800 | 58,63 | 58,19 | 58,35 | 00:00:00 | | 2009-12-28 | 58,51 | 3.789.800 | 58,68 | 58,17 | 58,50 | 00:00:00 | | 2009-12-29 | 58,18 | 2.879.300 | 58,74 | 58,13 | 58,57 | 00:00:00 | | 2009-12-30 | 58,05 | 3.479.800 | 58,22 | 57,75 | 57,98 | 00:00:00 | | 2009-12-31 | 56,99 | 3.859.700 | 57,96 | 56,99 | 57,60 | 00:00:00 | | 2010-01-04 | 58,55 | 7.325.600 | 59,19 | 57,51 | 57,65 | 00:00:00 | | 2010-01-05 | 59,25 | 5.697.200 | 59,44 | 58,23 | 58,55 | 00:00:00 | | 2010-01-06 | 59,43 | 4.718.800 | 59,93 | 59,05 | 59,18 | 00:00:00 | | 2010-01-07 | 59,67 | 5.432.900 | 59,90 | 58,65 | 59,30 | 00:00:00 | | 2010-01-08 | 60,34 | 6.651.300 | 60,37 | 59,25 | 59,25 | 00:00:00 | | 2010-01-11 | 64,13 | 21.927.800 | 64,42 | 60,85 | 60,95 | 00:00:00 | | 2010-01-12 | 62,24 | 13.561.900 | 63,16 | 61,18 | 63,01 | 00:00:00 | | 2010-01-13 | 62,33 | 8.398.700 | 62,78 | 61,38 | 62,10 | 00:00:00 | | 2010-01-14 | 61,98 | 6.224.100 | 62,84 | 61,75 | 62,10 | 00:00:00 | | 2010-01-15 | 60,12 | 9.397.000 | 61,67 | 60,01 | 61,45 | 00:00:00 | | 2010-01-19 | 60,93 | 8.056.500 | 61,20 | 59,35 | 59,76 | 00:00:00 | | 2010-01-20 | 59,76 | 6.953.500 | 60,43 | 59,31 | 60,17 | 00:00:00 | | 2010-01-21 | 56,85 | 13.874.900 | 59,90 | 56,70 | 59,50 | 00:00:00 | | 2010-01-22 | 54,25 | 14.757.600 | 57,54 | 54,02 | 56,58 | 00:00:00 | | 2010-01-25 | 55,14 | 9.777.300 | 56,19 | 54,83 | 55,16 | 00:00:00 | | 2010-01-26 | 55,85 | 15.218.300 | 56,94 | 54,60 | 54,99 | 00:00:00 | | 2010-01-27 | 53,44 | 34.041.000 | 53,84 | 51,03 | 52,96 | 00:00:00 | | 2010-01-28 | 51,86 | 15.623.100 | 53,83 | 51,20 | 53,82 | 00:00:00 | | 2010-01-29 | 52,24 | 13.962.000 | 53,78 | 52,00 | 52,78 | 00:00:00 | | 2010-02-01 | 52,94 | 7.142.600 | 53,50 | 52,50 | 52,82 | 00:00:00 | | 2010-02-02 | 53,55 | 7.665.400 | 53,72 | 52,62 | 53,48 | 00:00:00 | | 2010-02-03 | 53,39 | 6.340.800 | 54,00 | 53,10 | 53,20 | 00:00:00 | | 2010-02-04 | 51,40 | 11.640.200 | 52,86 | 51,38 | 52,80 | 00:00:00 | | 2010-02-05 | 51,75 | 15.988.800 | 51,98 | 50,69 | 51,21 | 00:00:00 | | 2010-02-08 | 50,78 | 8.668.700 | 52,15 | 50,50 | 51,64 | 00:00:00 | | 2010-02-09 | 53,53 | 15.494.200 | 54,25 | 52,55 | 52,70 | 00:00:00 | | 2010-02-10 | 53,15 | 8.581.500 | 54,05 | 52,45 | 53,65 | 00:00:00 | | 2010-02-11 | 56,15 | 16.405.500 | 56,27 | 52,67 | 53,10 | 00:00:00 | | 2010-02-12 | 56,20 | 13.447.700 | 56,55 | 54,61 | 55,09 | 00:00:00 | | 2010-02-16 | 57,12 | 7.364.200 | 57,24 | 56,19 | 56,77 | 00:00:00 | | 2010-02-17 | 57,50 | 8.450.800 | 58,35 | 57,22 | 58,05 | 00:00:00 | | 2010-02-18 | 57,81 | 6.844.000 | 58,05 | 56,85 | 57,15 | 00:00:00 | | 2010-02-19 | 58,25 | 8.005.800 | 58,48 | 57,31 | 57,59 | 00:00:00 | | 2010-02-22 | 58,03 | 6.994.800 | 58,97 | 58,00 | 58,73 | 00:00:00 | | 2010-02-23 | 56,66 | 10.311.000 | 58,38 | 56,22 | 57,89 | 00:00:00 | | 2010-02-24 | 56,96 | 5.810.100 | 57,46 | 56,46 | 56,67 | 00:00:00 | | 2010-02-25 | 56,79 | 9.965.600 | 57,02 | 54,21 | 55,33 | 00:00:00 | | 2010-02-26 | 57,05 | 6.108.500 | 57,24 | 56,10 | 56,94 | 00:00:00 | | 2010-03-01 | 57,85 | 8.398.500 | 58,39 | 57,25 | 57,33 | 00:00:00 | | 2010-03-02 | 58,15 | 6.583.600 | 58,82 | 58,02 | 58,28 | 00:00:00 | | 2010-03-03 | 58,57 | 8.833.800 | 59,93 | 58,39 | 58,45 | 00:00:00 | | 2010-03-04 | 58,45 | 6.195.600 | 59,00 | 57,81 | 58,79 | 00:00:00 | | 2010-03-05 | 59,23 | 6.626.900 | 59,58 | 58,90 | 59,41 | 00:00:00 | | 2010-03-08 | 58,91 | 4.755.100 | 59,49 | 58,57 | 59,47 | 00:00:00 | | 2010-03-09 | 59,18 | 7.692.500 | 59,72 | 58,40 | 58,46 | 00:00:00 | | 2010-03-10 | 58,78 | 6.529.900 | 59,50 | 58,43 | 59,11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
