|
 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 | | 2011-02-18 | 105,86 | 8.745.400 | 105,86 | 103,45 | 103,86 | 00:00:00 | | 2011-02-22 | 102,01 | 8.241.900 | 105,30 | 101,53 | 104,86 | 00:00:00 | | 2011-02-23 | 100,02 | 8.907.600 | 102,13 | 98,04 | 101,91 | 00:00:00 | | 2011-02-24 | 100,57 | 6.318.900 | 101,91 | 98,77 | 99,93 | 00:00:00 | | 2011-02-25 | 102,00 | 4.623.200 | 102,64 | 101,14 | 101,45 | 00:00:00 | | 2011-02-28 | 102,93 | 4.010.800 | 103,36 | 101,53 | 102,72 | 00:00:00 | | 2011-03-01 | 99,86 | 7.283.700 | 103,64 | 99,35 | 103,37 | 00:00:00 | | 2011-03-02 | 100,97 | 5.420.000 | 102,12 | 99,43 | 99,85 | 00:00:00 | | 2011-03-03 | 104,25 | 7.413.400 | 104,43 | 101,92 | 101,94 | 00:00:00 | | 2011-03-04 | 103,04 | 5.677.000 | 104,20 | 102,02 | 104,01 | 00:00:00 | | 2011-03-07 | 102,13 | 6.002.100 | 104,20 | 101,05 | 103,42 | 00:00:00 | | 2011-03-08 | 104,13 | 6.147.000 | 104,45 | 101,18 | 101,89 | 00:00:00 | | 2011-03-09 | 102,36 | 6.387.000 | 103,59 | 101,80 | 103,59 | 00:00:00 | | 2011-03-10 | 98,39 | 11.824.400 | 100,75 | 98,10 | 100,55 | 00:00:00 | | 2011-03-11 | 100,02 | 8.172.400 | 100,50 | 97,01 | 97,74 | 00:00:00 | | 2011-03-14 | 102,10 | 7.985.500 | 102,59 | 100,39 | 102,59 | 00:00:00 | | 2011-03-15 | 100,75 | 11.762.200 | 101,38 | 98,55 | 99,02 | 00:00:00 | | 2011-03-16 | 100,40 | 13.046.600 | 102,61 | 99,04 | 101,70 | 00:00:00 | | 2011-03-17 | 103,12 | 9.854.900 | 103,31 | 101,28 | 101,89 | 00:00:00 | | 2011-03-18 | 105,06 | 11.496.100 | 105,64 | 104,66 | 104,99 | 00:00:00 | | 2011-03-21 | 107,59 | 7.688.600 | 107,68 | 106,62 | 106,90 | 00:00:00 | | 2011-03-22 | 106,79 | 7.012.000 | 107,48 | 106,03 | 107,06 | 00:00:00 | | 2011-03-23 | 106,76 | 7.096.400 | 107,70 | 105,64 | 106,08 | 00:00:00 | | 2011-03-24 | 108,37 | 8.360.800 | 108,90 | 106,95 | 107,90 | 00:00:00 | | 2011-03-25 | 109,09 | 7.659.000 | 110,15 | 108,70 | 108,75 | 00:00:00 | | 2011-03-28 | 109,40 | 5.445.700 | 110,49 | 109,39 | 109,54 | 00:00:00 | | 2011-03-29 | 110,54 | 5.767.700 | 110,79 | 108,61 | 109,64 | 00:00:00 | | 2011-03-30 | 111,53 | 5.616.900 | 111,72 | 110,55 | 111,71 | 00:00:00 | | 2011-03-31 | 111,35 | 5.168.600 | 111,98 | 110,82 | 110,82 | 00:00:00 | | 2011-04-01 | 113,12 | 6.075.900 | 113,59 | 111,80 | 112,09 | 00:00:00 | | 2011-04-04 | 113,38 | 3.883.600 | 113,93 | 112,53 | 113,75 | 00:00:00 | | 2011-04-05 | 112,31 | 5.338.700 | 113,16 | 111,91 | 112,97 | 00:00:00 | | 2011-04-06 | 111,00 | 5.715.400 | 113,30 | 110,86 | 112,85 | 00:00:00 | | 2011-04-07 | 109,85 | 8.402.700 | 110,90 | 109,08 | 110,72 | 00:00:00 | | 2011-04-08 | 109,82 | 5.394.700 | 111,00 | 108,88 | 110,54 | 00:00:00 | | 2011-04-11 | 109,07 | 5.004.400 | 110,30 | 108,32 | 110,02 | 00:00:00 | | 2011-04-12 | 106,57 | 8.736.300 | 109,02 | 106,34 | 108,61 | 00:00:00 | | 2011-04-13 | 107,63 | 5.835.000 | 107,97 | 106,38 | 107,76 | 00:00:00 | | 2011-04-14 | 107,58 | 5.770.700 | 107,77 | 105,35 | 106,82 | 00:00:00 | | 2011-04-15 | 107,21 | 5.319.100 | 108,11 | 106,80 | 108,08 | 00:00:00 | | 2011-04-18 | 103,90 | 11.445.300 | 105,74 | 102,16 | 105,58 | 00:00:00 | | 2011-04-19 | 106,10 | 7.152.000 | 106,42 | 104,64 | 105,18 | 00:00:00 | | 2011-04-20 | 108,28 | 5.317.800 | 108,50 | 107,36 | 107,94 | 00:00:00 | | 2011-04-21 | 109,42 | 4.051.200 | 109,50 | 108,41 | 109,00 | 00:00:00 | | 2011-04-25 | 108,85 | 3.708.600 | 109,48 | 107,95 | 109,24 | 00:00:00 | | 2011-04-26 | 111,94 | 6.671.500 | 112,20 | 109,85 | 110,15 | 00:00:00 | | 2011-04-27 | 112,61 | 6.070.600 | 112,70 | 109,75 | 112,66 | 00:00:00 | | 2011-04-28 | 112,64 | 6.262.600 | 112,70 | 111,35 | 112,28 | 00:00:00 | | 2011-04-29 | 115,41 | 11.800.000 | 116,25 | 114,53 | 115,40 | 00:00:00 | | 2011-05-02 | 114,37 | 7.623.600 | 116,55 | 113,92 | 116,24 | 00:00:00 | | 2011-05-03 | 113,27 | 6.283.400 | 114,38 | 112,74 | 114,12 | 00:00:00 | | 2011-05-04 | 110,77 | 8.966.500 | 113,91 | 109,94 | 113,22 | 00:00:00 | | 2011-05-05 | 109,39 | 8.779.100 | 111,46 | 108,39 | 110,08 | 00:00:00 | | 2011-05-06 | 110,34 | 7.987.300 | 112,71 | 110,17 | 111,52 | 00:00:00 | | 2011-05-09 | 111,66 | 5.075.800 | 112,48 | 110,37 | 110,80 | 00:00:00 | | 2011-05-10 | 112,87 | 4.923.900 | 112,97 | 111,86 | 112,76 | 00:00:00 | | 2011-05-11 | 109,98 | 9.670.400 | 112,35 | 109,00 | 112,34 | 00:00:00 | | 2011-05-12 | 108,63 | 9.200.000 | 109,61 | 107,00 | 109,20 | 00:00:00 | | 2011-05-13 | 106,33 | 9.250.400 | 109,60 | 106,02 | 109,47 | 00:00:00 | | 2011-05-16 | 106,09 | 8.290.800 | 108,27 | 105,07 | 105,87 | 00:00:00 | | 2011-05-17 | 102,08 | 19.186.700 | 105,23 | 101,47 | 105,08 | 00:00:00 | | 2011-05-18 | 105,25 | 9.445.100 | 105,50 | 101,78 | 102,85 | 00:00:00 | | 2011-05-19 | 105,30 | 8.613.400 | 106,87 | 104,91 | 106,61 | 00:00:00 | | 2011-05-20 | 104,33 | 8.645.300 | 105,50 | 103,60 | 105,24 | 00:00:00 | | 2011-05-23 | 101,89 | 10.095.100 | 102,51 | 100,37 | 101,31 | 00:00:00 | | 2011-05-24 | 101,55 | 7.273.300 | 102,95 | 101,07 | 102,37 | 00:00:00 | | 2011-05-25 | 103,25 | 6.189.900 | 103,93 | 100,78 | 101,03 | 00:00:00 | | 2011-05-26 | 104,19 | 6.640.000 | 104,68 | 102,03 | 103,07 | 00:00:00 | | 2011-05-27 | 104,60 | 4.511.300 | 105,36 | 104,27 | 104,72 | 00:00:00 | | 2011-05-31 | 105,80 | 6.641.900 | 106,60 | 104,31 | 106,41 | 00:00:00 | | 2011-06-01 | 101,24 | 10.597.600 | 105,48 | 101,00 | 104,97 | 00:00:00 | | 2011-06-02 | 102,19 | 9.125.300 | 103,72 | 101,31 | 101,82 | 00:00:00 | | 2011-06-03 | 101,10 | 9.508.600 | 102,49 | 99,15 | 100,49 | 00:00:00 | | 2011-06-06 | 99,86 | 8.092.800 | 101,61 | 99,47 | 100,25 | 00:00:00 | | 2011-06-07 | 99,88 | 6.772.200 | 101,35 | 99,81 | 101,24 | 00:00:00 | | 2011-06-08 | 98,04 | 9.761.100 | 99,86 | 97,77 | 99,21 | 00:00:00 | | 2011-06-09 | 99,26 | 6.167.600 | 99,71 | 98,22 | 98,29 | 00:00:00 | | 2011-06-10 | 96,79 | 9.603.600 | 98,90 | 96,42 | 98,80 | 00:00:00 | | 2011-06-13 | 95,44 | 9.767.400 | 97,53 | 94,72 | 96,93 | 00:00:00 | | 2011-06-14 | 97,86 | 8.479.700 | 98,45 | 96,13 | 96,85 | 00:00:00 | | 2011-06-15 | 95,65 | 8.143.600 | 97,36 | 95,51 | 96,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
