U.S. markets open in 3 hours 38 minutes

Caterpillar Inc. (CAT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
255.19+0.44 (+0.17%)
Al cierre: 04:00PM EST
255.19 0.00 (0.00%)
Antes de la apertura del mercado: 05:29AM EST
Periodo de tiempo:
06 dic 2022 - 06 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 2023253.78257.20253.78255.19255.192,682,200
04 dic 2023253.57255.53252.42254.75254.753,028,700
01 dic 2023251.91257.44251.01256.76256.763,729,500
30 nov 2023251.04251.50247.84250.72250.723,210,500
29 nov 2023249.68251.58248.31249.45249.452,224,700
28 nov 2023247.74248.87246.01247.50247.502,149,900
27 nov 2023246.96248.22246.32247.39247.391,743,300
24 nov 2023246.75248.90246.70247.36247.36982,200
22 nov 2023241.84247.63241.81246.01246.013,593,700
21 nov 2023249.44249.85248.32249.41249.411,765,500
20 nov 2023252.61252.90248.66250.45250.452,661,400
17 nov 2023250.09254.26250.00253.07253.072,792,500
16 nov 2023250.50252.92246.60248.21248.212,625,000
15 nov 2023249.52252.93248.60251.09251.093,739,900
14 nov 2023246.75249.55244.69247.86247.863,441,800
13 nov 2023238.88243.31238.88241.67241.673,035,700
10 nov 2023235.34240.15234.62239.68239.682,525,200
09 nov 2023237.44239.28233.82234.15234.152,708,800
08 nov 2023236.00237.79234.45234.82234.822,532,500
07 nov 2023234.58237.14233.57234.92234.924,074,000
06 nov 2023241.51242.92236.36238.28238.282,891,500
03 nov 2023241.51244.24238.18240.75240.753,928,700
02 nov 2023235.80239.59232.88239.12239.127,749,900
01 nov 2023225.11232.65223.92231.83231.834,932,800
31 oct 2023227.65230.54223.76226.05226.0512,093,300
30 oct 2023240.94243.60239.18242.16242.164,478,300
27 oct 2023243.05243.92237.86238.56238.563,229,900
26 oct 2023245.53246.73240.41242.43242.433,859,200
25 oct 2023249.87250.77244.50244.94244.942,542,400
24 oct 2023250.25251.72247.25249.55249.552,304,600
23 oct 2023247.63251.61246.56247.32247.323,193,200
20 oct 2023251.31253.49248.16249.20249.203,103,100
20 oct 20231.3 Dividendo
19 oct 2023257.91260.00251.76252.89251.593,850,000
18 oct 2023268.50269.00258.75259.22257.894,257,100
17 oct 2023268.58275.56268.58272.65271.252,110,100
16 oct 2023272.12273.97269.58270.79269.401,678,600
13 oct 2023270.49273.94266.10267.94266.561,918,300
12 oct 2023273.80273.80266.19269.61268.221,910,500
11 oct 2023273.53274.41269.90272.83271.431,538,200
10 oct 2023272.65275.10271.83273.21271.812,009,000
09 oct 2023266.04271.61264.65271.30269.911,640,800
06 oct 2023261.57268.42258.27266.04264.672,293,400
05 oct 2023263.90265.94260.43260.80259.462,639,300
04 oct 2023267.50267.82262.78265.03263.672,970,100
03 oct 2023271.21273.58267.54268.97267.592,187,900
02 oct 2023272.64276.81270.24271.72270.321,778,200
29 sept 2023279.08279.55271.36273.00271.602,257,400
28 sept 2023273.49278.25272.22276.24274.821,994,700
27 sept 2023271.00274.23269.20272.71271.311,991,600
26 sept 2023271.15273.42269.15269.52268.131,756,400
25 sept 2023270.75274.83270.07274.27272.861,257,400
22 sept 2023272.01275.10271.61273.06271.661,707,800
21 sept 2023276.21276.21271.60272.03270.632,277,600
20 sept 2023281.50286.60278.08278.61277.182,380,300
19 sept 2023280.08283.50277.65279.67278.232,313,500
18 sept 2023279.06282.75278.85280.94279.501,363,200
15 sept 2023281.87281.87277.33279.15277.714,934,500
14 sept 2023279.00283.18277.83282.56281.112,660,500
13 sept 2023280.21282.74273.03275.92274.502,119,300
12 sept 2023280.26284.71279.82281.81280.361,587,300
11 sept 2023284.56285.00279.95282.05280.601,515,300
08 sept 2023281.57283.39279.12282.28280.831,240,100
07 sept 2023280.93283.48277.65281.43279.981,593,200
06 sept 2023280.42284.47279.04282.90281.451,688,900
05 sept 2023286.34289.41281.38281.63280.182,515,600
01 sept 2023284.80287.07283.65286.25284.782,335,400
31 ago 2023283.64284.81280.84281.13279.682,579,000
30 ago 2023280.03283.81279.81282.33280.881,431,000
29 ago 2023275.00280.13273.43280.03278.592,065,800
28 ago 2023273.50277.00273.04274.79273.381,550,700
25 ago 2023271.52273.62268.83272.56271.161,291,700
24 ago 2023271.60274.69269.20269.30267.921,433,600
23 ago 2023270.30273.76269.11273.03271.631,677,800
22 ago 2023273.94274.13269.67270.20268.811,669,900
21 ago 2023274.75276.24268.80272.75271.352,207,400
18 ago 2023273.01275.69271.11273.80272.392,531,800
17 ago 2023277.02279.55274.66275.17273.762,534,700
16 ago 2023277.00281.71274.08274.51273.102,831,300
15 ago 2023282.52282.64277.05277.37275.942,593,600
14 ago 2023284.06285.60281.27284.54283.082,194,000
11 ago 2023283.94286.04282.61285.22283.751,874,100
10 ago 2023284.49287.66281.19283.82282.362,647,100
09 ago 2023284.66287.12283.88284.53283.073,088,600
08 ago 2023278.00283.95274.78282.89281.442,519,500
07 ago 2023277.12281.96275.89281.65280.202,438,200
04 ago 2023283.20283.50275.36276.44275.023,886,800
03 ago 2023285.54287.94281.05281.45280.004,743,500
02 ago 2023287.75293.88286.09287.57286.096,288,300
01 ago 2023272.75288.78270.50288.65287.1711,823,200
31 jul 2023262.75265.21261.66265.17263.813,568,700
28 jul 2023259.93262.98258.99260.43259.092,101,200
27 jul 2023258.97261.10256.82258.30256.972,284,400
26 jul 2023260.53262.54257.25258.32256.992,622,800
25 jul 2023260.10263.88259.44262.06260.712,016,600
24 jul 2023258.30262.44258.10259.37258.042,195,300
21 jul 2023261.75261.76257.51257.65256.332,249,400
20 jul 2023264.17265.40260.44261.09259.752,102,300
19 jul 2023260.14262.92259.70262.75261.402,771,900
19 jul 20231.3 Dividendo
*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...