|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 95,70 | 4.824.100 | 96,29 | 95,09 | 95,71 | 00:00:00 | | 2013-01-18 | 97,62 | 8.318.800 | 97,62 | 96,09 | 96,43 | 00:00:00 | | 2013-01-22 | 97,72 | 8.330.100 | 97,73 | 96,05 | 96,39 | 00:00:00 | | 2013-01-23 | 96,85 | 4.971.000 | 97,72 | 96,60 | 97,48 | 00:00:00 | | 2013-01-24 | 96,60 | 5.816.300 | 97,74 | 96,00 | 96,00 | 00:00:00 | | 2013-01-25 | 95,58 | 8.902.700 | 96,28 | 94,66 | 95,92 | 00:00:00 | | 2013-01-28 | 97,45 | 15.997.500 | 98,74 | 96,43 | 98,06 | 00:00:00 | | 2013-01-29 | 98,60 | 6.961.900 | 99,20 | 97,72 | 97,92 | 00:00:00 | | 2013-01-30 | 98,65 | 5.681.000 | 98,96 | 98,25 | 98,83 | 00:00:00 | | 2013-01-31 | 98,39 | 7.154.500 | 98,71 | 97,90 | 97,99 | 00:00:00 | | 2013-02-01 | 99,49 | 6.138.500 | 99,70 | 98,95 | 99,00 | 00:00:00 | | 2013-02-04 | 98,26 | 5.765.000 | 98,87 | 97,91 | 98,76 | 00:00:00 | | 2013-02-05 | 98,44 | 4.178.000 | 99,10 | 98,32 | 98,58 | 00:00:00 | | 2013-02-06 | 97,70 | 4.489.600 | 98,75 | 97,36 | 97,87 | 00:00:00 | | 2013-02-07 | 96,11 | 6.210.100 | 98,16 | 95,21 | 97,42 | 00:00:00 | | 2013-02-08 | 96,85 | 3.934.200 | 97,50 | 96,10 | 96,10 | 00:00:00 | | 2013-02-11 | 96,60 | 2.739.200 | 96,99 | 96,30 | 96,96 | 00:00:00 | | 2013-02-12 | 97,22 | 4.149.000 | 97,41 | 96,67 | 96,67 | 00:00:00 | | 2013-02-13 | 96,38 | 3.718.500 | 97,50 | 96,02 | 97,09 | 00:00:00 | | 2013-02-14 | 96,07 | 3.586.300 | 96,68 | 95,68 | 96,06 | 00:00:00 | | 2013-02-15 | 95,61 | 4.377.200 | 96,42 | 95,29 | 96,26 | 00:00:00 | | 2013-02-19 | 95,60 | 4.368.800 | 96,37 | 95,13 | 95,74 | 00:00:00 | | 2013-02-20 | 93,22 | 8.570.800 | 95,10 | 93,05 | 95,00 | 00:00:00 | | 2013-02-21 | 91,53 | 7.193.400 | 92,79 | 90,57 | 92,76 | 00:00:00 | | 2013-02-22 | 91,54 | 5.851.800 | 92,49 | 91,05 | 91,99 | 00:00:00 | | 2013-02-25 | 89,16 | 7.540.300 | 92,22 | 89,08 | 91,81 | 00:00:00 | | 2013-02-26 | 89,95 | 7.114.200 | 90,20 | 88,50 | 89,59 | 00:00:00 | | 2013-02-27 | 92,25 | 6.147.300 | 92,36 | 90,06 | 90,06 | 00:00:00 | | 2013-02-28 | 92,37 | 5.446.500 | 93,16 | 92,23 | 92,49 | 00:00:00 | | 2013-03-01 | 91,36 | 4.924.400 | 91,96 | 90,13 | 91,54 | 00:00:00 | | 2013-03-04 | 89,75 | 6.350.500 | 90,75 | 89,19 | 90,61 | 00:00:00 | | 2013-03-05 | 90,21 | 5.352.500 | 91,28 | 89,99 | 90,49 | 00:00:00 | | 2013-03-06 | 89,64 | 7.135.900 | 91,05 | 89,41 | 90,97 | 00:00:00 | | 2013-03-07 | 89,65 | 4.738.200 | 90,40 | 89,27 | 89,90 | 00:00:00 | | 2013-03-08 | 90,51 | 5.084.900 | 90,72 | 90,01 | 90,43 | 00:00:00 | | 2013-03-11 | 91,18 | 4.846.300 | 91,52 | 90,10 | 90,49 | 00:00:00 | | 2013-03-12 | 89,74 | 6.593.300 | 91,16 | 89,40 | 91,16 | 00:00:00 | | 2013-03-13 | 89,28 | 5.836.100 | 89,91 | 89,13 | 89,80 | 00:00:00 | | 2013-03-14 | 88,70 | 7.328.500 | 89,55 | 88,17 | 89,47 | 00:00:00 | | 2013-03-15 | 88,83 | 7.379.400 | 89,25 | 88,11 | 88,61 | 00:00:00 | | 2013-03-18 | 89,36 | 7.159.800 | 90,02 | 87,67 | 87,89 | 00:00:00 | | 2013-03-19 | 88,27 | 7.509.300 | 89,40 | 87,44 | 89,40 | 00:00:00 | | 2013-03-20 | 86,94 | 9.389.000 | 87,88 | 86,42 | 87,61 | 00:00:00 | | 2013-03-21 | 86,83 | 5.449.600 | 87,32 | 86,43 | 86,43 | 00:00:00 | | 2013-03-22 | 87,48 | 5.115.500 | 87,63 | 86,97 | 87,01 | 00:00:00 | | 2013-03-25 | 86,64 | 6.685.300 | 87,96 | 86,05 | 87,93 | 00:00:00 | | 2013-03-26 | 87,00 | 4.173.000 | 87,39 | 86,66 | 87,06 | 00:00:00 | | 2013-03-27 | 86,90 | 4.838.700 | 87,16 | 85,80 | 86,43 | 00:00:00 | | 2013-03-28 | 86,97 | 6.213.400 | 87,98 | 86,65 | 87,05 | 00:00:00 | | 2013-04-01 | 85,64 | 5.666.900 | 86,94 | 85,41 | 86,86 | 00:00:00 | | 2013-04-02 | 84,88 | 6.514.300 | 86,02 | 84,47 | 86,02 | 00:00:00 | | 2013-04-03 | 84,12 | 9.222.400 | 84,62 | 83,60 | 83,91 | 00:00:00 | | 2013-04-04 | 84,63 | 7.646.200 | 84,73 | 83,84 | 84,17 | 00:00:00 | | 2013-04-05 | 84,60 | 8.985.600 | 85,36 | 83,05 | 83,41 | 00:00:00 | | 2013-04-08 | 84,19 | 6.722.000 | 85,35 | 83,71 | 84,69 | 00:00:00 | | 2013-04-09 | 85,90 | 10.533.700 | 86,65 | 84,05 | 84,38 | 00:00:00 | | 2013-04-10 | 86,57 | 6.258.700 | 86,88 | 85,90 | 86,38 | 00:00:00 | | 2013-04-11 | 85,70 | 6.920.000 | 87,00 | 85,30 | 86,89 | 00:00:00 | | 2013-04-12 | 85,05 | 4.934.500 | 85,33 | 84,30 | 84,99 | 00:00:00 | | 2013-04-15 | 82,27 | 10.332.200 | 84,33 | 81,91 | 84,24 | 00:00:00 | | 2013-04-16 | 82,61 | 6.566.500 | 83,73 | 82,12 | 83,63 | 00:00:00 | | 2013-04-17 | 81,47 | 9.405.300 | 81,62 | 80,62 | 81,54 | 00:00:00 | | 2013-04-18 | 80,46 | 6.886.900 | 81,34 | 80,05 | 81,34 | 00:00:00 | | 2013-04-19 | 80,43 | 7.009.500 | 81,16 | 80,01 | 80,95 | 00:00:00 | | 2013-04-22 | 82,71 | 18.401.700 | 83,13 | 79,49 | 81,24 | 00:00:00 | | 2013-04-23 | 84,10 | 12.932.500 | 84,72 | 82,74 | 83,91 | 00:00:00 | | 2013-04-24 | 83,78 | 7.022.000 | 84,65 | 83,29 | 84,28 | 00:00:00 | | 2013-04-25 | 84,51 | 6.556.100 | 85,02 | 84,02 | 84,70 | 00:00:00 | | 2013-04-26 | 84,68 | 6.160.700 | 85,08 | 84,25 | 84,35 | 00:00:00 | | 2013-04-29 | 84,80 | 6.065.100 | 85,50 | 84,07 | 85,11 | 00:00:00 | | 2013-04-30 | 84,67 | 6.954.300 | 85,38 | 83,36 | 84,81 | 00:00:00 | | 2013-05-01 | 83,08 | 11.607.000 | 84,35 | 82,66 | 84,07 | 00:00:00 | | 2013-05-02 | 84,26 | 5.798.600 | 84,56 | 83,10 | 83,34 | 00:00:00 | | 2013-05-03 | 86,98 | 11.890.000 | 87,48 | 85,48 | 85,59 | 00:00:00 | | 2013-05-06 | 87,59 | 6.381.000 | 87,95 | 86,88 | 87,13 | 00:00:00 | | 2013-05-07 | 89,79 | 10.406.900 | 89,81 | 87,91 | 88,11 | 00:00:00 | | 2013-05-08 | 90,31 | 7.431.000 | 90,40 | 89,18 | 89,76 | 00:00:00 | | 2013-05-09 | 89,95 | 5.166.100 | 90,69 | 89,55 | 89,98 | 00:00:00 | | 2013-05-10 | 88,62 | 6.967.500 | 90,25 | 87,90 | 89,96 | 00:00:00 | | 2013-05-13 | 88,07 | 5.483.600 | 88,49 | 87,75 | 88,19 | 00:00:00 | | 2013-05-14 | 87,55 | 6.856.900 | 88,00 | 86,86 | 87,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
