|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 47,41 | 3.487.000 | 47,50 | 46,70 | 47,42 | 00:00:00 | | 2001-12-04 | 48,46 | 2.364.400 | 48,49 | 47,22 | 47,65 | 00:00:00 | | 2001-12-05 | 50,55 | 4.670.600 | 51,00 | 48,85 | 49,00 | 00:00:00 | | 2001-12-06 | 50,51 | 4.728.800 | 51,69 | 50,47 | 50,95 | 00:00:00 | | 2001-12-07 | 51,15 | 4.309.200 | 51,65 | 50,11 | 50,20 | 00:00:00 | | 2001-12-10 | 50,01 | 4.095.000 | 51,15 | 49,90 | 51,15 | 00:00:00 | | 2001-12-11 | 50,50 | 2.909.200 | 51,10 | 50,00 | 50,01 | 00:00:00 | | 2001-12-12 | 51,00 | 3.784.600 | 51,05 | 50,21 | 50,50 | 00:00:00 | | 2001-12-13 | 50,21 | 2.454.000 | 51,15 | 50,10 | 50,65 | 00:00:00 | | 2001-12-14 | 50,07 | 4.585.600 | 50,24 | 48,70 | 50,03 | 00:00:00 | | 2001-12-17 | 49,90 | 2.463.000 | 50,56 | 49,70 | 49,70 | 00:00:00 | | 2001-12-18 | 51,36 | 2.632.000 | 51,77 | 50,46 | 50,50 | 00:00:00 | | 2001-12-19 | 52,05 | 3.861.600 | 52,15 | 51,02 | 51,36 | 00:00:00 | | 2001-12-20 | 50,60 | 2.752.600 | 51,81 | 50,54 | 51,80 | 00:00:00 | | 2001-12-21 | 51,45 | 3.410.000 | 51,67 | 51,20 | 51,25 | 00:00:00 | | 2001-12-24 | 52,00 | 858.800 | 52,25 | 51,45 | 51,45 | 00:00:00 | | 2001-12-26 | 52,45 | 1.760.400 | 52,80 | 51,76 | 51,85 | 00:00:00 | | 2001-12-27 | 52,76 | 1.336.400 | 52,95 | 52,24 | 52,46 | 00:00:00 | | 2001-12-28 | 53,19 | 2.038.400 | 53,24 | 52,33 | 52,90 | 00:00:00 | | 2001-12-31 | 52,25 | 2.041.000 | 53,10 | 52,20 | 52,85 | 00:00:00 | | 2002-01-02 | 51,65 | 4.030.200 | 52,60 | 51,00 | 52,35 | 00:00:00 | | 2002-01-03 | 52,33 | 3.149.000 | 52,35 | 51,46 | 51,66 | 00:00:00 | | 2002-01-04 | 53,86 | 5.030.600 | 54,04 | 52,40 | 52,40 | 00:00:00 | | 2002-01-07 | 53,15 | 2.739.800 | 54,09 | 53,05 | 53,75 | 00:00:00 | | 2002-01-08 | 51,35 | 6.399.000 | 52,38 | 50,99 | 52,37 | 00:00:00 | | 2002-01-09 | 51,56 | 3.375.800 | 52,83 | 51,45 | 51,85 | 00:00:00 | | 2002-01-10 | 51,14 | 2.487.000 | 51,80 | 50,78 | 51,40 | 00:00:00 | | 2002-01-11 | 50,82 | 2.428.000 | 51,90 | 50,82 | 51,35 | 00:00:00 | | 2002-01-14 | 50,49 | 2.803.600 | 51,25 | 50,42 | 50,76 | 00:00:00 | | 2002-01-15 | 49,75 | 3.242.400 | 50,90 | 49,70 | 50,50 | 00:00:00 | | 2002-01-16 | 48,02 | 4.496.600 | 49,75 | 48,02 | 49,75 | 00:00:00 | | 2002-01-17 | 49,31 | 3.986.600 | 49,65 | 48,10 | 48,10 | 00:00:00 | | 2002-01-18 | 48,98 | 3.320.800 | 49,57 | 48,95 | 49,31 | 00:00:00 | | 2002-01-22 | 48,18 | 3.211.600 | 49,35 | 48,18 | 49,01 | 00:00:00 | | 2002-01-23 | 48,76 | 5.761.000 | 48,85 | 46,75 | 47,70 | 00:00:00 | | 2002-01-24 | 49,10 | 2.495.400 | 49,86 | 48,60 | 48,75 | 00:00:00 | | 2002-01-25 | 50,10 | 2.583.600 | 50,28 | 48,90 | 49,30 | 00:00:00 | | 2002-01-28 | 50,83 | 3.452.200 | 51,37 | 50,10 | 50,15 | 00:00:00 | | 2002-01-29 | 49,70 | 3.274.600 | 50,99 | 49,70 | 50,84 | 00:00:00 | | 2002-01-30 | 50,20 | 5.645.200 | 50,22 | 48,00 | 49,45 | 00:00:00 | | 2002-01-31 | 50,28 | 3.247.000 | 50,43 | 49,11 | 50,10 | 00:00:00 | | 2002-02-01 | 50,52 | 2.875.400 | 50,65 | 49,72 | 50,50 | 00:00:00 | | 2002-02-04 | 49,03 | 2.927.000 | 51,13 | 49,03 | 50,30 | 00:00:00 | | 2002-02-05 | 48,78 | 3.406.400 | 49,90 | 48,66 | 49,02 | 00:00:00 | | 2002-02-06 | 48,62 | 5.246.800 | 49,13 | 47,70 | 48,78 | 00:00:00 | | 2002-02-07 | 47,43 | 2.981.600 | 48,65 | 47,43 | 48,50 | 00:00:00 | | 2002-02-08 | 48,50 | 2.533.600 | 48,50 | 47,32 | 47,60 | 00:00:00 | | 2002-02-11 | 49,78 | 3.458.800 | 49,95 | 48,19 | 48,25 | 00:00:00 | | 2002-02-12 | 50,24 | 4.191.200 | 50,60 | 49,10 | 49,60 | 00:00:00 | | 2002-02-13 | 50,77 | 4.430.200 | 51,14 | 50,11 | 50,24 | 00:00:00 | | 2002-02-14 | 50,53 | 2.681.400 | 51,45 | 50,48 | 50,85 | 00:00:00 | | 2002-02-15 | 49,93 | 3.135.600 | 50,78 | 49,80 | 50,75 | 00:00:00 | | 2002-02-19 | 49,90 | 3.483.600 | 50,20 | 49,00 | 49,80 | 00:00:00 | | 2002-02-20 | 51,10 | 5.018.600 | 51,47 | 49,93 | 50,20 | 00:00:00 | | 2002-02-21 | 51,88 | 4.004.800 | 52,58 | 51,07 | 51,25 | 00:00:00 | | 2002-02-22 | 52,68 | 4.282.000 | 52,89 | 51,30 | 51,30 | 00:00:00 | | 2002-02-25 | 56,06 | 10.458.000 | 56,20 | 53,50 | 53,50 | 00:00:00 | | 2002-02-26 | 55,96 | 6.491.800 | 56,80 | 55,05 | 56,10 | 00:00:00 | | 2002-02-27 | 55,90 | 3.990.000 | 56,42 | 55,35 | 56,05 | 00:00:00 | | 2002-02-28 | 55,51 | 4.525.000 | 56,30 | 55,32 | 55,90 | 00:00:00 | | 2002-03-01 | 56,33 | 5.744.400 | 56,90 | 54,75 | 55,40 | 00:00:00 | | 2002-03-04 | 59,08 | 6.646.000 | 59,20 | 56,38 | 56,40 | 00:00:00 | | 2002-03-05 | 58,00 | 7.229.600 | 59,30 | 57,10 | 58,95 | 00:00:00 | | 2002-03-06 | 59,02 | 5.500.200 | 59,23 | 57,71 | 57,80 | 00:00:00 | | 2002-03-07 | 58,52 | 4.782.000 | 59,80 | 58,37 | 59,70 | 00:00:00 | | 2002-03-08 | 59,33 | 5.518.000 | 59,94 | 59,00 | 59,15 | 00:00:00 | | 2002-03-11 | 59,10 | 3.407.400 | 59,50 | 58,75 | 59,08 | 00:00:00 | | 2002-03-12 | 58,91 | 4.690.400 | 59,30 | 58,40 | 58,40 | 00:00:00 | | 2002-03-13 | 57,49 | 4.973.000 | 58,89 | 57,49 | 58,70 | 00:00:00 | | 2002-03-14 | 58,66 | 5.973.000 | 59,60 | 57,67 | 57,68 | 00:00:00 | | 2002-03-15 | 59,79 | 7.082.600 | 59,99 | 58,80 | 58,88 | 00:00:00 | | 2002-03-18 | 59,12 | 4.261.200 | 59,79 | 58,80 | 59,79 | 00:00:00 | | 2002-03-19 | 59,30 | 4.446.200 | 59,94 | 59,00 | 59,58 | 00:00:00 | | 2002-03-20 | 58,03 | 4.366.000 | 59,75 | 58,01 | 59,25 | 00:00:00 | | 2002-03-21 | 57,10 | 4.292.000 | 57,85 | 56,60 | 57,55 | 00:00:00 | | 2002-03-22 | 57,13 | 3.561.000 | 58,00 | 56,36 | 57,10 | 00:00:00 | | 2002-03-25 | 55,94 | 4.208.000 | 57,85 | 55,90 | 57,65 | 00:00:00 | | 2002-03-26 | 56,25 | 4.717.000 | 57,40 | 55,65 | 55,85 | 00:00:00 | | 2002-03-27 | 57,49 | 4.481.000 | 58,00 | 56,30 | 56,40 | 00:00:00 | | 2002-03-28 | 56,85 | 3.043.000 | 57,83 | 56,85 | 57,78 | 00:00:00 | | 2002-04-01 | 56,92 | 2.571.800 | 57,23 | 56,01 | 57,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
