|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 43,20 | 6.252.800 | 43,20 | 39,05 | 39,75 | 00:00:00 | | 2002-07-25 | 42,79 | 4.592.600 | 43,50 | 41,28 | 42,70 | 00:00:00 | | 2002-07-26 | 43,55 | 3.050.000 | 43,65 | 42,79 | 43,10 | 00:00:00 | | 2002-07-29 | 45,90 | 4.221.800 | 46,00 | 44,00 | 44,40 | 00:00:00 | | 2002-07-30 | 45,31 | 3.988.400 | 45,72 | 44,00 | 45,65 | 00:00:00 | | 2002-07-31 | 44,70 | 4.328.800 | 45,50 | 43,79 | 45,50 | 00:00:00 | | 2002-08-01 | 43,26 | 6.466.000 | 44,80 | 42,85 | 44,40 | 00:00:00 | | 2002-08-02 | 41,60 | 5.427.400 | 43,50 | 40,85 | 43,30 | 00:00:00 | | 2002-08-05 | 40,40 | 4.414.000 | 41,81 | 40,30 | 41,35 | 00:00:00 | | 2002-08-06 | 42,39 | 4.102.000 | 43,45 | 41,10 | 41,10 | 00:00:00 | | 2002-08-07 | 42,85 | 3.193.400 | 43,40 | 41,37 | 43,15 | 00:00:00 | | 2002-08-08 | 44,55 | 3.584.800 | 44,95 | 43,00 | 43,30 | 00:00:00 | | 2002-08-09 | 44,57 | 3.895.800 | 44,98 | 43,65 | 44,30 | 00:00:00 | | 2002-08-12 | 44,22 | 2.619.400 | 44,40 | 43,05 | 44,10 | 00:00:00 | | 2002-08-13 | 44,20 | 5.746.600 | 45,46 | 44,07 | 44,90 | 00:00:00 | | 2002-08-14 | 44,32 | 6.987.200 | 44,46 | 43,01 | 43,75 | 00:00:00 | | 2002-08-15 | 44,16 | 4.799.200 | 44,95 | 43,80 | 44,50 | 00:00:00 | | 2002-08-16 | 43,46 | 4.787.800 | 43,95 | 43,27 | 43,91 | 00:00:00 | | 2002-08-19 | 44,69 | 4.226.200 | 44,78 | 43,41 | 43,55 | 00:00:00 | | 2002-08-20 | 44,25 | 3.386.600 | 44,52 | 43,80 | 44,35 | 00:00:00 | | 2002-08-21 | 44,46 | 3.364.600 | 44,75 | 43,80 | 44,65 | 00:00:00 | | 2002-08-22 | 45,35 | 3.423.800 | 45,60 | 44,11 | 44,40 | 00:00:00 | | 2002-08-23 | 44,85 | 2.836.000 | 45,35 | 44,66 | 45,35 | 00:00:00 | | 2002-08-26 | 45,13 | 2.849.800 | 45,50 | 44,31 | 44,85 | 00:00:00 | | 2002-08-27 | 44,85 | 3.569.600 | 46,20 | 44,70 | 45,95 | 00:00:00 | | 2002-08-28 | 44,23 | 2.045.800 | 44,90 | 43,80 | 44,80 | 00:00:00 | | 2002-08-29 | 43,32 | 3.390.000 | 43,73 | 42,70 | 43,50 | 00:00:00 | | 2002-08-30 | 43,64 | 2.342.600 | 44,40 | 43,05 | 43,25 | 00:00:00 | | 2002-09-03 | 42,63 | 4.852.600 | 43,61 | 42,40 | 43,60 | 00:00:00 | | 2002-09-04 | 42,65 | 3.712.400 | 42,83 | 41,88 | 42,63 | 00:00:00 | | 2002-09-05 | 42,56 | 3.609.000 | 42,78 | 41,40 | 42,00 | 00:00:00 | | 2002-09-06 | 43,20 | 4.588.200 | 43,20 | 42,05 | 42,95 | 00:00:00 | | 2002-09-09 | 43,12 | 3.862.200 | 43,29 | 42,38 | 43,00 | 00:00:00 | | 2002-09-10 | 42,87 | 3.089.400 | 43,30 | 42,50 | 43,25 | 00:00:00 | | 2002-09-11 | 42,95 | 2.173.200 | 43,94 | 42,78 | 43,70 | 00:00:00 | | 2002-09-12 | 42,39 | 3.265.000 | 43,29 | 42,19 | 42,75 | 00:00:00 | | 2002-09-13 | 40,64 | 8.147.200 | 41,66 | 40,25 | 41,65 | 00:00:00 | | 2002-09-16 | 40,68 | 3.909.000 | 40,73 | 39,77 | 40,65 | 00:00:00 | | 2002-09-17 | 39,45 | 4.459.000 | 41,60 | 39,29 | 41,60 | 00:00:00 | | 2002-09-18 | 39,01 | 5.355.000 | 39,35 | 37,59 | 38,90 | 00:00:00 | | 2002-09-19 | 38,00 | 5.835.600 | 39,10 | 37,78 | 38,25 | 00:00:00 | | 2002-09-20 | 37,87 | 6.718.800 | 38,15 | 37,40 | 37,79 | 00:00:00 | | 2002-09-23 | 37,66 | 3.810.000 | 38,03 | 37,10 | 37,15 | 00:00:00 | | 2002-09-24 | 36,86 | 5.629.800 | 37,60 | 36,42 | 37,15 | 00:00:00 | | 2002-09-25 | 38,00 | 4.270.600 | 38,10 | 36,87 | 37,45 | 00:00:00 | | 2002-09-26 | 38,93 | 5.833.200 | 39,13 | 38,07 | 38,20 | 00:00:00 | | 2002-09-27 | 37,50 | 4.143.400 | 38,90 | 37,50 | 38,90 | 00:00:00 | | 2002-09-30 | 37,22 | 5.104.600 | 37,79 | 36,33 | 36,65 | 00:00:00 | | 2002-10-01 | 38,67 | 5.636.200 | 38,73 | 36,81 | 37,35 | 00:00:00 | | 2002-10-02 | 37,78 | 3.301.000 | 38,65 | 37,70 | 38,25 | 00:00:00 | | 2002-10-03 | 37,49 | 2.847.200 | 38,76 | 37,31 | 37,75 | 00:00:00 | | 2002-10-04 | 36,01 | 4.218.000 | 37,83 | 35,13 | 37,67 | 00:00:00 | | 2002-10-07 | 35,89 | 4.035.600 | 36,65 | 35,64 | 36,20 | 00:00:00 | | 2002-10-08 | 36,32 | 5.611.000 | 36,90 | 34,67 | 36,15 | 00:00:00 | | 2002-10-09 | 33,86 | 7.742.800 | 36,06 | 33,75 | 35,33 | 00:00:00 | | 2002-10-10 | 35,07 | 7.250.200 | 35,30 | 33,86 | 34,05 | 00:00:00 | | 2002-10-11 | 36,58 | 4.586.800 | 37,18 | 35,40 | 35,50 | 00:00:00 | | 2002-10-14 | 35,71 | 3.427.600 | 36,36 | 35,70 | 36,30 | 00:00:00 | | 2002-10-15 | 37,98 | 6.627.600 | 37,98 | 36,99 | 37,00 | 00:00:00 | | 2002-10-16 | 38,76 | 9.656.000 | 39,71 | 38,20 | 39,25 | 00:00:00 | | 2002-10-17 | 40,36 | 7.111.000 | 40,49 | 38,75 | 39,95 | 00:00:00 | | 2002-10-18 | 40,99 | 4.546.600 | 41,06 | 39,90 | 40,10 | 00:00:00 | | 2002-10-21 | 42,91 | 5.416.400 | 43,13 | 40,61 | 41,00 | 00:00:00 | | 2002-10-22 | 41,78 | 4.809.000 | 42,01 | 41,06 | 42,00 | 00:00:00 | | 2002-10-23 | 42,80 | 4.390.000 | 42,85 | 41,46 | 41,79 | 00:00:00 | | 2002-10-24 | 41,11 | 5.548.600 | 43,50 | 41,00 | 43,45 | 00:00:00 | | 2002-10-25 | 41,45 | 4.473.600 | 41,49 | 40,65 | 41,12 | 00:00:00 | | 2002-10-28 | 40,47 | 3.373.000 | 42,05 | 40,22 | 41,75 | 00:00:00 | | 2002-10-29 | 40,46 | 3.481.600 | 40,85 | 39,37 | 40,50 | 00:00:00 | | 2002-10-30 | 40,97 | 3.155.600 | 41,54 | 40,09 | 40,60 | 00:00:00 | | 2002-10-31 | 40,85 | 2.723.600 | 41,47 | 40,30 | 41,20 | 00:00:00 | | 2002-11-01 | 42,11 | 2.957.400 | 42,35 | 40,50 | 40,80 | 00:00:00 | | 2002-11-04 | 42,86 | 3.895.200 | 43,48 | 42,12 | 42,12 | 00:00:00 | | 2002-11-05 | 43,08 | 2.562.200 | 43,30 | 42,42 | 42,87 | 00:00:00 | | 2002-11-06 | 43,57 | 3.575.200 | 43,61 | 42,38 | 43,60 | 00:00:00 | | 2002-11-07 | 42,54 | 3.399.000 | 43,79 | 42,26 | 43,60 | 00:00:00 | | 2002-11-08 | 43,16 | 3.155.600 | 43,50 | 42,60 | 42,65 | 00:00:00 | | 2002-11-11 | 41,45 | 2.877.800 | 43,01 | 41,25 | 43,00 | 00:00:00 | | 2002-11-12 | 42,59 | 3.066.800 | 43,15 | 41,50 | 41,60 | 00:00:00 | | 2002-11-13 | 43,05 | 3.050.000 | 43,62 | 42,08 | 42,55 | 00:00:00 | | 2002-11-14 | 44,27 | 3.713.200 | 44,50 | 43,06 | 43,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
