|
 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 | | 2016-11-22 | 93,62 | 3.162.300 | 93,71 | 92,80 | 93,40 | 00:00:00 | | 2016-11-23 | 96,18 | 6.535.900 | 96,42 | 94,22 | 94,81 | 00:00:00 | | 2016-12-01 | 96,24 | 9.350.500 | 97,39 | 94,05 | 96,00 | 00:00:00 | | 2016-12-02 | 95,14 | 5.017.200 | 96,15 | 94,93 | 95,36 | 00:00:00 | | 2016-12-05 | 94,45 | 4.946.800 | 95,99 | 94,15 | 95,87 | 00:00:00 | | 2016-12-06 | 95,22 | 3.609.700 | 95,31 | 94,07 | 94,10 | 00:00:00 | | 2016-12-09 | 95,53 | 6.542.300 | 96,30 | 95,19 | 96,23 | 00:00:00 | | 2016-12-27 | 94,55 | 1.735.200 | 94,80 | 94,10 | 94,34 | 00:00:00 | | 2016-12-28 | 93,15 | 2.677.100 | 94,90 | 92,82 | 94,60 | 00:00:00 | | 2016-12-29 | 93,29 | 2.385.000 | 93,85 | 93,00 | 93,28 | 00:00:00 | | 2016-12-30 | 92,74 | 3.465.000 | 93,25 | 92,33 | 93,04 | 00:00:00 | | 2017-01-04 | 93,57 | 3.760.300 | 94,50 | 93,43 | 94,46 | 00:00:00 | | 2017-01-05 | 93,00 | 4.692.100 | 94,46 | 92,42 | 93,18 | 00:00:00 | | 2017-01-06 | 93,04 | 4.016.200 | 93,60 | 92,41 | 93,45 | 00:00:00 | | 2017-01-09 | 92,37 | 3.087.600 | 93,49 | 92,20 | 92,93 | 00:00:00 | | 2017-01-19 | 93,38 | 3.538.900 | 93,98 | 92,96 | 93,58 | 00:00:00 | | 2017-01-20 | 94,58 | 4.987.400 | 95,00 | 93,62 | 94,01 | 00:00:00 | | 2017-01-23 | 94,46 | 3.235.100 | 94,74 | 93,56 | 94,60 | 00:00:00 | | 2017-01-30 | 96,79 | 5.207.100 | 98,59 | 96,57 | 98,40 | 00:00:00 | | 2017-01-31 | 95,66 | 5.724.700 | 96,63 | 94,59 | 96,59 | 00:00:00 | | 2017-02-01 | 95,11 | 3.579.400 | 96,52 | 94,40 | 95,81 | 00:00:00 | | 2017-02-02 | 93,77 | 3.807.500 | 95,13 | 93,50 | 94,77 | 00:00:00 | | 2017-02-03 | 93,28 | 4.660.800 | 94,45 | 92,81 | 94,32 | 00:00:00 | | 2017-02-06 | 92,87 | 4.591.800 | 93,12 | 92,43 | 92,81 | 00:00:00 | | 2017-02-07 | 93,31 | 4.981.100 | 94,92 | 93,02 | 94,32 | 00:00:00 | | 2017-02-08 | 92,91 | 4.083.500 | 93,00 | 92,11 | 93,00 | 00:00:00 | | 2017-02-09 | 93,96 | 3.987.400 | 94,18 | 92,69 | 93,06 | 00:00:00 | | 2017-02-10 | 96,31 | 5.552.400 | 96,62 | 94,50 | 94,87 | 00:00:00 | | 2017-02-14 | 98,09 | 4.334.700 | 98,74 | 97,26 | 98,29 | 00:00:00 | | 2017-02-15 | 99,02 | 4.271.600 | 99,02 | 98,00 | 98,11 | 00:00:00 | | 2017-02-16 | 98,26 | 3.059.300 | 99,07 | 97,80 | 99,05 | 00:00:00 | | 2017-02-17 | 98,85 | 3.629.400 | 98,95 | 97,54 | 98,07 | 00:00:00 | | 2017-02-21 | 98,10 | 3.740.900 | 99,20 | 97,92 | 98,87 | 00:00:00 | | 2017-02-22 | 98,20 | 3.023.600 | 98,73 | 97,62 | 98,04 | 00:00:00 | | 2017-02-28 | 96,66 | 3.943.400 | 97,60 | 96,44 | 97,24 | 00:00:00 | | 2017-03-01 | 98,58 | 5.532.100 | 98,97 | 97,43 | 98,20 | 00:00:00 | | 2017-03-02 | 94,36 | 23.020.400 | 98,73 | 92,84 | 98,49 | 00:00:00 | | 2017-03-03 | 95,12 | 8.163.300 | 95,90 | 94,21 | 94,36 | 00:00:00 | | 2017-03-07 | 95,93 | 4.655.800 | 96,23 | 94,76 | 95,65 | 00:00:00 | | 2017-03-08 | 93,23 | 9.319.000 | 95,48 | 92,86 | 94,10 | 00:00:00 | | 2017-03-10 | 92,31 | 7.163.000 | 93,10 | 90,81 | 91,89 | 00:00:00 | | 2017-04-07 | 95,52 | 4.250.600 | 96,62 | 95,42 | 95,87 | 00:00:00 | | 2017-04-10 | 97,14 | 5.097.500 | 97,89 | 96,10 | 96,31 | 00:00:00 | | 2017-04-11 | 97,10 | 4.246.300 | 97,31 | 95,67 | 97,30 | 00:00:00 | | 2017-04-12 | 94,86 | 4.758.400 | 96,77 | 94,66 | 96,69 | 00:00:00 | | 2017-04-21 | 94,32 | 4.124.900 | 95,25 | 93,81 | 95,19 | 00:00:00 | | 2017-04-25 | 104,42 | 18.383.500 | 104,89 | 102,00 | 102,88 | 00:00:00 | | 2017-04-26 | 104,66 | 9.840.900 | 105,98 | 103,64 | 103,80 | 00:00:00 | | 2017-05-02 | 101,51 | 4.346.700 | 102,71 | 101,25 | 102,27 | 00:00:00 | | 2017-05-03 | 101,54 | 4.271.800 | 102,17 | 100,78 | 101,04 | 00:00:00 | | 2017-05-08 | 99,37 | 5.092.800 | 100,10 | 98,94 | 99,48 | 00:00:00 | | 2017-05-11 | 100,99 | 5.174.100 | 101,92 | 100,15 | 101,90 | 00:00:00 | | 2017-05-12 | 100,71 | 4.090.600 | 100,95 | 100,17 | 100,59 | 00:00:00 | | 2017-05-15 | 102,42 | 3.752.804 | 102,56 | 101,41 | 101,59 | 00:00:00 | | 2017-05-16 | 102,34 | 3.114.416 | 102,80 | 101,27 | 102,75 | 00:00:00 | | 2017-05-17 | 100,14 | 4.601.111 | 101,65 | 99,89 | 101,00 | 00:00:00 | | 2017-05-18 | 100,22 | 5.882.412 | 100,67 | 97,74 | 99,14 | 00:00:00 | | 2017-05-19 | 102,43 | 4.633.937 | 102,86 | 101,27 | 101,57 | 00:00:00 | | 2017-05-22 | 102,29 | 4.376.327 | 103,05 | 101,81 | 102,67 | 00:00:00 | | 2017-05-23 | 103,63 | 3.327.188 | 103,75 | 102,06 | 102,30 | 00:00:00 | | 2017-05-24 | 103,95 | 5.170.927 | 104,91 | 103,15 | 103,33 | 00:00:00 | | 2017-05-25 | 105,02 | 5.220.008 | 105,94 | 104,24 | 104,45 | 00:00:00 | | 2017-05-26 | 105,66 | 2.878.454 | 105,71 | 104,62 | 105,00 | 00:00:00 | | 2017-05-30 | 105,47 | 3.200.069 | 105,86 | 105,01 | 105,26 | 00:00:00 | | 2017-05-31 | 105,43 | 4.107.086 | 105,76 | 103,60 | 105,25 | 00:00:00 | | 2017-06-01 | 105,65 | 4.196.783 | 106,43 | 105,16 | 105,77 | 00:00:00 | | 2017-06-02 | 105,95 | 3.699.325 | 106,76 | 105,18 | 105,67 | 00:00:00 | | 2017-06-05 | 105,20 | 4.316.780 | 107,17 | 105,14 | 105,58 | 00:00:00 | | 2017-06-06 | 104,55 | 3.796.604 | 105,52 | 104,06 | 104,79 | 00:00:00 | | 2017-06-07 | 103,51 | 5.120.630 | 104,69 | 102,45 | 104,30 | 00:00:00 | | 2017-06-08 | 105,01 | 4.640.210 | 105,39 | 103,61 | 103,80 | 00:00:00 | | 2017-06-09 | 105,92 | 3.879.778 | 107,02 | 105,03 | 105,09 | 00:00:00 | | 2017-06-12 | 106,07 | 4.167.404 | 106,35 | 104,90 | 105,65 | 00:00:00 | | 2017-06-13 | 105,75 | 3.518.899 | 106,66 | 105,51 | 106,18 | 00:00:00 | | 2017-06-14 | 104,71 | 4.095.032 | 105,99 | 103,99 | 105,80 | 00:00:00 | | 2017-06-15 | 106,40 | 5.968.532 | 106,64 | 103,80 | 103,80 | 00:00:00 | | 2017-06-16 | 107,60 | 7.314.751 | 107,91 | 106,40 | 106,76 | 00:00:00 | | 2017-06-19 | 107,49 | 4.242.334 | 108,04 | 106,67 | 107,95 | 00:00:00 | | 2017-06-20 | 107,04 | 5.048.146 | 108,18 | 106,92 | 108,06 | 00:00:00 | | 2017-06-21 | 103,47 | 6.235.312 | 106,76 | 103,15 | 106,63 | 00:00:00 | | 2017-06-22 | 103,84 | 3.650.842 | 104,66 | 103,49 | 103,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
