|
 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 | | 2014-04-28 | 104,26 | 4.036.200 | 105,42 | 103,25 | 104,99 | 00:00:00 | | 2014-04-29 | 105,30 | 4.975.800 | 105,50 | 103,83 | 104,79 | 00:00:00 | | 2014-04-30 | 105,40 | 5.199.300 | 106,24 | 104,99 | 105,23 | 00:00:00 | | 2014-05-01 | 105,07 | 2.970.800 | 105,79 | 104,63 | 105,20 | 00:00:00 | | 2014-05-02 | 105,01 | 2.677.000 | 105,58 | 104,73 | 104,93 | 00:00:00 | | 2014-05-05 | 104,52 | 3.166.400 | 104,80 | 103,81 | 104,66 | 00:00:00 | | 2014-05-06 | 103,87 | 2.836.300 | 104,47 | 103,60 | 104,21 | 00:00:00 | | 2014-05-07 | 104,62 | 3.399.800 | 104,66 | 103,43 | 104,10 | 00:00:00 | | 2014-05-08 | 104,94 | 3.118.400 | 105,02 | 104,15 | 104,55 | 00:00:00 | | 2014-05-09 | 105,06 | 2.761.800 | 105,30 | 104,30 | 104,96 | 00:00:00 | | 2014-05-12 | 106,20 | 3.664.200 | 106,50 | 105,65 | 105,71 | 00:00:00 | | 2014-05-13 | 107,15 | 3.951.500 | 108,21 | 105,82 | 106,50 | 00:00:00 | | 2014-05-14 | 106,53 | 3.082.300 | 107,04 | 106,30 | 106,85 | 00:00:00 | | 2014-05-15 | 104,99 | 5.151.000 | 106,74 | 104,04 | 106,49 | 00:00:00 | | 2014-05-16 | 106,03 | 4.403.300 | 106,05 | 104,17 | 105,05 | 00:00:00 | | 2014-05-19 | 105,39 | 3.924.300 | 105,53 | 104,72 | 105,42 | 00:00:00 | | 2014-05-20 | 101,56 | 9.277.600 | 104,81 | 100,72 | 104,79 | 00:00:00 | | 2014-05-21 | 102,88 | 5.460.200 | 103,00 | 101,48 | 101,48 | 00:00:00 | | 2014-05-22 | 103,08 | 3.112.300 | 103,88 | 102,51 | 102,90 | 00:00:00 | | 2014-05-23 | 104,03 | 2.888.600 | 104,15 | 103,15 | 103,15 | 00:00:00 | | 2014-05-27 | 103,68 | 3.443.400 | 104,48 | 103,46 | 104,20 | 00:00:00 | | 2014-05-28 | 102,91 | 3.353.300 | 103,86 | 102,85 | 103,53 | 00:00:00 | | 2014-05-29 | 103,60 | 3.071.200 | 103,67 | 102,56 | 103,28 | 00:00:00 | | 2014-05-30 | 102,23 | 5.939.300 | 102,98 | 101,55 | 102,90 | 00:00:00 | | 2014-06-02 | 103,76 | 3.747.000 | 103,94 | 102,01 | 102,42 | 00:00:00 | | 2014-06-03 | 104,49 | 3.643.600 | 104,57 | 103,05 | 103,42 | 00:00:00 | | 2014-06-04 | 104,31 | 2.879.900 | 105,10 | 104,07 | 104,42 | 00:00:00 | | 2014-06-05 | 106,96 | 5.389.200 | 107,12 | 104,77 | 104,80 | 00:00:00 | | 2014-06-06 | 108,18 | 4.299.600 | 108,36 | 106,98 | 107,08 | 00:00:00 | | 2014-06-09 | 108,75 | 3.900.400 | 109,30 | 107,66 | 107,74 | 00:00:00 | | 2014-06-10 | 109,31 | 4.752.700 | 109,50 | 108,40 | 108,50 | 00:00:00 | | 2014-06-11 | 108,69 | 2.720.000 | 108,98 | 108,33 | 108,93 | 00:00:00 | | 2014-06-12 | 106,65 | 3.408.600 | 108,50 | 106,44 | 108,47 | 00:00:00 | | 2014-06-13 | 106,77 | 2.009.100 | 107,23 | 106,07 | 106,55 | 00:00:00 | | 2014-06-16 | 106,81 | 2.137.200 | 106,88 | 105,73 | 106,50 | 00:00:00 | | 2014-06-17 | 106,67 | 2.138.400 | 107,00 | 106,00 | 106,51 | 00:00:00 | | 2014-06-18 | 107,48 | 2.218.700 | 107,60 | 106,05 | 106,63 | 00:00:00 | | 2014-06-19 | 107,25 | 2.592.400 | 107,42 | 106,69 | 106,99 | 00:00:00 | | 2014-06-20 | 109,38 | 7.762.900 | 109,53 | 107,64 | 108,05 | 00:00:00 | | 2014-06-23 | 108,78 | 2.839.500 | 109,85 | 108,29 | 109,25 | 00:00:00 | | 2014-06-24 | 107,81 | 2.864.200 | 109,34 | 107,00 | 108,56 | 00:00:00 | | 2014-06-25 | 108,44 | 2.176.200 | 108,88 | 107,35 | 107,48 | 00:00:00 | | 2014-06-26 | 108,52 | 1.522.900 | 108,80 | 107,85 | 108,55 | 00:00:00 | | 2014-06-27 | 108,78 | 3.632.100 | 108,88 | 107,73 | 108,34 | 00:00:00 | | 2014-06-30 | 108,67 | 2.249.200 | 109,03 | 107,97 | 108,68 | 00:00:00 | | 2014-07-01 | 109,17 | 2.346.300 | 109,75 | 109,01 | 109,08 | 00:00:00 | | 2014-07-02 | 109,56 | 1.849.000 | 109,95 | 109,30 | 109,32 | 00:00:00 | | 2014-07-03 | 111,08 | 2.876.200 | 111,16 | 109,69 | 109,90 | 00:00:00 | | 2014-07-07 | 110,16 | 2.680.300 | 110,45 | 109,57 | 110,18 | 00:00:00 | | 2014-07-08 | 109,46 | 2.450.600 | 110,38 | 109,40 | 110,21 | 00:00:00 | | 2014-07-09 | 110,14 | 2.270.600 | 110,29 | 109,42 | 109,79 | 00:00:00 | | 2014-07-10 | 109,36 | 2.303.600 | 109,57 | 107,80 | 108,14 | 00:00:00 | | 2014-07-11 | 109,96 | 1.992.300 | 109,99 | 108,65 | 109,50 | 00:00:00 | | 2014-07-14 | 110,09 | 2.375.100 | 111,04 | 110,09 | 110,43 | 00:00:00 | | 2014-07-15 | 109,85 | 3.212.900 | 110,42 | 109,40 | 110,25 | 00:00:00 | | 2014-07-16 | 111,40 | 3.974.100 | 111,46 | 109,92 | 110,18 | 00:00:00 | | 2014-07-17 | 109,07 | 807.260 | 110,66 | 108,94 | 110,40 | 00:00:00 | | 2014-07-18 | 110,17 | 878.803 | 110,17 | 109,05 | 109,27 | 00:00:00 | | 2014-07-21 | 110,23 | 2.075.900 | 110,55 | 109,45 | 110,00 | 00:00:00 | | 2014-07-22 | 110,06 | 2.879.400 | 111,28 | 109,80 | 110,84 | 00:00:00 | | 2014-07-23 | 108,38 | 4.471.400 | 109,98 | 108,21 | 109,79 | 00:00:00 | | 2014-07-24 | 105,04 | 8.690.300 | 106,23 | 104,09 | 105,60 | 00:00:00 | | 2014-07-25 | 104,85 | 4.126.200 | 105,35 | 104,10 | 104,14 | 00:00:00 | | 2014-07-28 | 104,15 | 4.474.300 | 104,90 | 103,17 | 104,78 | 00:00:00 | | 2014-07-29 | 104,69 | 7.947.100 | 106,44 | 104,69 | 105,00 | 00:00:00 | | 2014-07-30 | 103,38 | 5.856.900 | 105,32 | 103,03 | 105,08 | 00:00:00 | | 2014-07-31 | 100,75 | 6.711.400 | 102,69 | 100,74 | 102,24 | 00:00:00 | | 2014-08-01 | 100,52 | 6.011.900 | 100,85 | 99,11 | 100,52 | 00:00:00 | | 2014-08-04 | 101,81 | 5.183.900 | 102,05 | 100,10 | 100,36 | 00:00:00 | | 2014-08-05 | 101,50 | 5.685.400 | 102,47 | 100,94 | 101,11 | 00:00:00 | | 2014-08-06 | 101,49 | 5.526.900 | 101,85 | 100,61 | 100,76 | 00:00:00 | | 2014-08-07 | 101,94 | 5.752.800 | 103,47 | 101,88 | 102,66 | 00:00:00 | | 2014-08-08 | 103,28 | 4.690.200 | 103,44 | 101,78 | 102,01 | 00:00:00 | | 2014-08-11 | 104,50 | 5.197.900 | 104,85 | 103,93 | 104,61 | 00:00:00 | | 2014-08-12 | 104,33 | 4.200.900 | 105,16 | 104,13 | 104,59 | 00:00:00 | | 2014-08-13 | 105,16 | 4.664.900 | 105,50 | 104,33 | 104,33 | 00:00:00 | | 2014-08-14 | 105,66 | 4.178.800 | 106,00 | 104,99 | 105,51 | 00:00:00 | | 2014-08-15 | 105,74 | 4.099.200 | 106,42 | 105,13 | 106,01 | 00:00:00 | | 2014-08-18 | 106,98 | 3.478.600 | 107,10 | 106,28 | 106,69 | 00:00:00 | | 2014-08-19 | 107,30 | 3.639.200 | 107,70 | 106,87 | 107,26 | 00:00:00 | | 2014-08-20 | 107,70 | 5.341.600 | 108,15 | 107,20 | 107,39 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
