U.S. markets open in 7 hours 1 minute

Caterpillar Inc. (CAT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
224.54+1.54 (+0.69%)
Al cierre: 04:00PM EDT
224.01 -0.53 (-0.24%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 mar 2023225.05226.34223.99224.54224.541,921,100
29 mar 2023222.74223.22221.50223.00223.001,857,300
28 mar 2023218.15220.56217.71220.16220.161,802,000
27 mar 2023214.93218.96213.92218.00218.003,209,500
24 mar 2023216.85217.43213.14217.01217.012,976,800
23 mar 2023220.51225.30217.60219.44219.442,957,400
22 mar 2023225.17226.59219.86219.95219.952,930,200
21 mar 2023224.06226.00223.61224.92224.923,074,600
20 mar 2023217.35221.87216.48220.31220.313,464,200
17 mar 2023217.40217.40211.43215.01215.017,200,900
16 mar 2023215.67219.81213.32218.71218.713,555,000
15 mar 2023219.40221.18212.57217.26217.265,471,700
14 mar 2023228.99229.59222.20225.67225.673,754,900
13 mar 2023222.58228.33221.54224.70224.704,885,100
10 mar 2023236.31238.13225.80227.01227.015,763,200
09 mar 2023248.95250.13240.61240.96240.962,518,800
08 mar 2023247.99251.11246.75248.72248.722,068,600
07 mar 2023254.05254.75245.95246.14246.143,018,400
06 mar 2023255.65255.70251.58253.98253.982,317,100
03 mar 2023252.39255.40249.91255.31255.312,313,400
02 mar 2023246.51252.49246.13252.18252.182,676,500
01 mar 2023242.01249.70241.57248.67248.674,117,700
28 feb 2023240.94241.10238.71239.55239.552,647,700
27 feb 2023239.10241.25238.72239.98239.981,720,900
24 feb 2023235.23236.69233.02236.17236.172,105,500
23 feb 2023240.67240.83235.60237.95237.953,219,000
22 feb 2023241.19242.23236.42237.89237.893,145,200
21 feb 2023244.50248.00239.75240.71240.713,105,900
17 feb 2023247.86250.86245.63247.79247.793,759,300
16 feb 2023246.50248.53244.52246.52246.521,934,900
15 feb 2023244.20248.77243.23248.70248.702,398,200
14 feb 2023247.01247.31241.65244.36244.362,512,900
13 feb 2023243.50248.38242.65248.15248.153,068,100
10 feb 2023246.28248.63244.64247.67247.672,820,300
09 feb 2023250.00251.97245.48246.28246.282,464,900
08 feb 2023248.10251.56247.08248.87248.872,300,300
07 feb 2023250.55252.00245.35249.66249.663,467,900
06 feb 2023248.11252.14248.00251.42251.423,528,800
03 feb 2023244.00250.95243.13247.76247.764,134,700
02 feb 2023249.33249.53241.80244.90244.906,130,300
01 feb 2023251.75252.70245.31249.54249.546,022,000
31 ene 2023257.00257.39246.41252.29252.2910,992,100
30 ene 2023263.34265.00261.31261.50261.503,426,900
27 ene 2023262.46266.04262.12264.54264.542,783,000
26 ene 2023260.00262.26256.89262.12262.122,677,200
25 ene 2023254.53259.19254.32258.44258.442,424,900
24 ene 2023252.88259.05249.75257.61257.613,505,100
23 ene 2023250.75253.68249.27252.70252.702,610,200
20 ene 2023246.87249.92244.76249.71249.712,964,100
19 ene 2023250.48251.25244.30245.75245.754,885,200
19 ene 20231.2 Dividendo
18 ene 2023257.28258.91252.07252.82251.623,361,400
17 ene 2023258.86260.50255.94256.26255.044,100,100
13 ene 2023256.80258.58255.23258.46257.233,067,800
12 ene 2023252.00257.38251.01255.07253.863,881,500
11 ene 2023251.49251.89247.13250.73249.542,402,400
10 ene 2023246.95250.84246.45250.51249.323,011,900
09 ene 2023249.01250.97246.00246.62245.453,417,100
06 ene 2023242.89249.91242.24248.86247.683,945,100
05 ene 2023240.53241.54237.56240.28239.142,355,900
04 ene 2023240.00242.13238.55241.36240.212,387,900
03 ene 2023240.68240.68236.20238.88237.752,651,900
30 dic 2022239.39240.16237.70239.56238.421,521,100
29 dic 2022241.21241.61238.27240.20239.061,652,500
28 dic 2022243.14243.82238.28239.38238.242,270,000
27 dic 2022240.69245.05239.72243.14241.993,381,500
23 dic 2022236.95240.54236.50239.87238.731,959,900
22 dic 2022240.15240.80233.04237.54236.413,129,900
21 dic 2022237.66241.91237.66241.73240.584,143,600
20 dic 2022232.44235.72231.86235.14234.022,649,900
19 dic 2022233.90236.93230.93232.29231.192,622,400
16 dic 2022228.63233.22228.05232.72231.627,610,700
15 dic 2022232.16232.93227.72230.66229.572,953,200
14 dic 2022236.06238.22233.12234.48233.373,513,800
13 dic 2022237.82237.92232.13235.49234.372,945,200
12 dic 2022227.55233.40227.02233.06231.952,709,200
09 dic 2022232.00232.81227.19227.29226.212,257,000
08 dic 2022230.91232.50229.54230.92229.822,189,400
07 dic 2022227.00229.84225.78228.98227.893,044,000
06 dic 2022232.59233.05225.56228.29227.213,633,800
05 dic 2022234.80235.91232.26232.57231.472,064,500
02 dic 2022233.89238.47233.59236.13235.012,218,300
01 dic 2022236.90237.00231.94235.69234.572,504,700
30 nov 2022235.90236.76230.79236.41235.293,850,000
29 nov 2022233.30235.73231.55235.12234.002,277,900
28 nov 2022233.94234.96231.57232.30231.202,862,100
25 nov 2022237.00237.49235.19235.70234.581,034,800
23 nov 2022237.63239.63235.61236.92235.802,311,300
22 nov 2022234.00237.48233.36237.26236.132,523,300
21 nov 2022231.55233.67228.27232.17231.072,522,600
18 nov 2022230.85231.84227.63231.43230.332,868,700
17 nov 2022227.75230.53225.51230.44229.353,256,900
16 nov 2022234.00234.66230.84232.42231.323,062,000
15 nov 2022237.10239.40232.75234.59233.483,371,000
14 nov 2022236.00239.85234.50236.50235.383,217,700
11 nov 2022233.00238.40232.00236.49235.373,585,400
10 nov 2022232.22232.59226.33232.45231.354,590,800
09 nov 2022226.07229.14225.06225.54224.476,248,300
08 nov 2022228.61232.63226.67229.81228.723,676,600
07 nov 2022228.00229.13222.67228.61227.523,405,600
*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...