Caterpillar Inc. (CAT.MX)
Mexico - Mexico Precio retrasado. Moneda en MXN.
Añadir a la lista de seguimiento
Al cierre: 09:40AM CST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6,117.00 | 6,117.00 | 6,117.00 | 6,117.00 | 6,117.00 | 12 |
| 27 jun 2024 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | - |
| 26 jun 2024 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 5,930.00 | 805 |
| 25 jun 2024 | 5,923.43 | 5,923.43 | 5,923.43 | 5,923.43 | 5,923.43 | 264 |
| 24 jun 2024 | 6,007.30 | 6,007.30 | 6,007.30 | 6,007.30 | 6,007.30 | 106 |
| 21 jun 2024 | 5,982.75 | 5,982.75 | 5,943.00 | 5,943.00 | 5,943.00 | 2,318 |
| 20 jun 2024 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | - |
| 19 jun 2024 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 5,950.02 | 7 |
| 18 jun 2024 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | 5,992.00 | - |
| 17 jun 2024 | 5,983.00 | 5,992.00 | 5,982.00 | 5,992.00 | 5,992.00 | 7,079 |
| 14 jun 2024 | 6,028.00 | 6,028.00 | 5,890.00 | 5,890.00 | 5,890.00 | 6,966 |
| 13 jun 2024 | 5,994.00 | 6,030.00 | 5,994.00 | 6,030.00 | 6,030.00 | 68 |
| 12 jun 2024 | 6,342.00 | 6,342.00 | 6,153.00 | 6,153.00 | 6,153.00 | 9,486 |
| 11 jun 2024 | 5,970.02 | 5,970.02 | 5,970.02 | 5,970.02 | 5,970.02 | - |
| 10 jun 2024 | 6,050.00 | 6,050.00 | 5,970.02 | 5,970.02 | 5,970.02 | 62 |
| 07 jun 2024 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 1,123 |
| 06 jun 2024 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 16 |
| 05 jun 2024 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - |
| 04 jun 2024 | 5,845.00 | 5,845.00 | 5,826.00 | 5,826.00 | 5,826.00 | 31 |
| 03 jun 2024 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | - |
| 31 may 2024 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 5,723.00 | 317 |
| 30 may 2024 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | - |
| 29 may 2024 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 5,789.55 | 2,581 |
| 28 may 2024 | 5,925.99 | 5,925.99 | 5,788.66 | 5,788.66 | 5,788.66 | 8,975 |
| 27 may 2024 | 5,806.22 | 5,806.22 | 5,806.22 | 5,806.22 | 5,806.22 | - |
| 24 may 2024 | 5,868.00 | 5,868.00 | 5,806.22 | 5,806.22 | 5,806.22 | 1,022 |
| 23 may 2024 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,017 |
| 22 may 2024 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | - |
| 21 may 2024 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | - |
| 20 may 2024 | 5,914.99 | 5,915.00 | 5,914.99 | 5,915.00 | 5,915.00 | 13 |
| 17 may 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | - |
| 16 may 2024 | 5,900.02 | 5,900.02 | 5,880.00 | 5,880.00 | 5,880.00 | 203 |
| 15 may 2024 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | - |
| 14 may 2024 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 6,043.21 | 1,667 |
| 13 may 2024 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | - |
| 10 may 2024 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 1,101 |
| 09 may 2024 | 5,931.10 | 5,941.00 | 5,931.00 | 5,941.00 | 5,941.00 | 112 |
| 08 may 2024 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 5,815.00 | 5 |
| 07 may 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | - |
| 06 may 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | - |
| 03 may 2024 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 5,711.00 | 27 |
| 02 may 2024 | 5,902.31 | 5,902.31 | 5,902.31 | 5,902.31 | 5,902.31 | - |
| 30 abr 2024 | 5,793.37 | 5,902.31 | 5,793.37 | 5,902.31 | 5,902.31 | 12 |
| 29 abr 2024 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 5,963.00 | 54 |
| 26 abr 2024 | 5,902.00 | 5,912.00 | 5,894.00 | 5,900.00 | 5,900.00 | 1,239 |
| 25 abr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | - |
| 24 abr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | - |
| 23 abr 2024 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 6,027.02 | 12 |
| 22 abr 2024 | 5,965.52 | 6,123.00 | 5,965.52 | 6,123.00 | 6,123.00 | 61 |
| 19 abr 2024 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | - |
| 19 abr 2024 | 1.3 Dividendo | |||||
| 18 abr 2024 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,118.70 | 1,737 |
| 17 abr 2024 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 6,130.70 | - |
| 16 abr 2024 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 6,130.70 | 1,452 |
| 15 abr 2024 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,198.68 | 48 |
| 12 abr 2024 | 5,953.62 | 5,953.62 | 5,953.62 | 5,953.62 | 5,952.36 | - |
| 11 abr 2024 | 6,197.59 | 6,197.59 | 5,953.62 | 5,953.62 | 5,952.36 | 1,089 |
| 10 abr 2024 | 6,105.00 | 6,105.00 | 6,105.00 | 6,105.00 | 6,103.70 | - |
| 09 abr 2024 | 6,075.41 | 6,111.50 | 6,075.41 | 6,105.00 | 6,103.70 | 256 |
| 08 abr 2024 | 6,125.83 | 6,125.83 | 6,125.83 | 6,125.83 | 6,124.53 | 18 |
| 05 abr 2024 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,150.69 | - |
| 04 abr 2024 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,150.69 | - |
| 03 abr 2024 | 6,139.98 | 6,152.00 | 6,139.98 | 6,152.00 | 6,150.69 | 68 |
| 02 abr 2024 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,076.71 | - |
| 01 abr 2024 | 6,078.00 | 6,078.00 | 6,078.00 | 6,078.00 | 6,076.71 | 49 |
| 27 mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 26 mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 25 mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | - |
| 22 mar 2024 | 6,197.59 | 6,197.59 | 6,197.59 | 6,197.59 | 6,196.27 | 8 |
| 21 mar 2024 | 5,951.02 | 5,952.01 | 5,951.01 | 5,952.01 | 5,950.75 | 28 |
| 20 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 19 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 15 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 14 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 13 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 12 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 11 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | - |
| 08 mar 2024 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,708.79 | 70 |
| 07 mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | - |
| 06 mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | - |
| 05 mar 2024 | 5,628.20 | 5,628.20 | 5,628.20 | 5,628.20 | 5,627.00 | 53 |
| 04 mar 2024 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,725.73 | - |
| 01 mar 2024 | 5,726.95 | 5,726.95 | 5,726.95 | 5,726.95 | 5,725.73 | 517 |
| 29 feb 2024 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 5,683.79 | 27 |
| 28 feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 27 feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 26 feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | - |
| 23 feb 2024 | 5,424.32 | 5,424.32 | 5,424.32 | 5,424.32 | 5,423.17 | 12 |
| 22 feb 2024 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,220.50 | - |
| 21 feb 2024 | 5,221.61 | 5,221.61 | 5,221.61 | 5,221.61 | 5,220.50 | 7 |
| 20 feb 2024 | 5,321.01 | 5,321.01 | 5,321.01 | 5,321.01 | 5,319.88 | 118 |
| 19 feb 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,578.81 | - |
| 16 feb 2024 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,578.81 | 134 |
| 15 feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,398.85 | - |
| 14 feb 2024 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,398.85 | 228 |
| 13 feb 2024 | 5,399.00 | 5,399.00 | 5,399.00 | 5,399.00 | 5,397.85 | 61 |
| 12 feb 2024 | 5,433.00 | 5,468.00 | 5,429.00 | 5,468.00 | 5,466.84 | 100 |
| 09 feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 08 feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| 07 feb 2024 | 5,485.08 | 5,485.08 | 5,485.08 | 5,485.08 | 5,483.92 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.