U.S. markets open in 7 hours 1 minute
F S&P 500
4,085.00 +5.00 (+0.12%) F Dow Jones
33,056.00 +12.00 (+0.04%) F Nasdaq
13,098.75 +16.75 (+0.13%) E-mini Russell 2000 Index Futur
1,781.70 +1.60 (+0.09%) Petróleo
74.33 -0.04 (-0.05%) Oro
1,999.00 +1.30 (+0.07%)
Caterpillar Inc. (CAT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 mar 2023 | 225.05 | 226.34 | 223.99 | 224.54 | 224.54 | 1,921,100 |
| 29 mar 2023 | 222.74 | 223.22 | 221.50 | 223.00 | 223.00 | 1,857,300 |
| 28 mar 2023 | 218.15 | 220.56 | 217.71 | 220.16 | 220.16 | 1,802,000 |
| 27 mar 2023 | 214.93 | 218.96 | 213.92 | 218.00 | 218.00 | 3,209,500 |
| 24 mar 2023 | 216.85 | 217.43 | 213.14 | 217.01 | 217.01 | 2,976,800 |
| 23 mar 2023 | 220.51 | 225.30 | 217.60 | 219.44 | 219.44 | 2,957,400 |
| 22 mar 2023 | 225.17 | 226.59 | 219.86 | 219.95 | 219.95 | 2,930,200 |
| 21 mar 2023 | 224.06 | 226.00 | 223.61 | 224.92 | 224.92 | 3,074,600 |
| 20 mar 2023 | 217.35 | 221.87 | 216.48 | 220.31 | 220.31 | 3,464,200 |
| 17 mar 2023 | 217.40 | 217.40 | 211.43 | 215.01 | 215.01 | 7,200,900 |
| 16 mar 2023 | 215.67 | 219.81 | 213.32 | 218.71 | 218.71 | 3,555,000 |
| 15 mar 2023 | 219.40 | 221.18 | 212.57 | 217.26 | 217.26 | 5,471,700 |
| 14 mar 2023 | 228.99 | 229.59 | 222.20 | 225.67 | 225.67 | 3,754,900 |
| 13 mar 2023 | 222.58 | 228.33 | 221.54 | 224.70 | 224.70 | 4,885,100 |
| 10 mar 2023 | 236.31 | 238.13 | 225.80 | 227.01 | 227.01 | 5,763,200 |
| 09 mar 2023 | 248.95 | 250.13 | 240.61 | 240.96 | 240.96 | 2,518,800 |
| 08 mar 2023 | 247.99 | 251.11 | 246.75 | 248.72 | 248.72 | 2,068,600 |
| 07 mar 2023 | 254.05 | 254.75 | 245.95 | 246.14 | 246.14 | 3,018,400 |
| 06 mar 2023 | 255.65 | 255.70 | 251.58 | 253.98 | 253.98 | 2,317,100 |
| 03 mar 2023 | 252.39 | 255.40 | 249.91 | 255.31 | 255.31 | 2,313,400 |
| 02 mar 2023 | 246.51 | 252.49 | 246.13 | 252.18 | 252.18 | 2,676,500 |
| 01 mar 2023 | 242.01 | 249.70 | 241.57 | 248.67 | 248.67 | 4,117,700 |
| 28 feb 2023 | 240.94 | 241.10 | 238.71 | 239.55 | 239.55 | 2,647,700 |
| 27 feb 2023 | 239.10 | 241.25 | 238.72 | 239.98 | 239.98 | 1,720,900 |
| 24 feb 2023 | 235.23 | 236.69 | 233.02 | 236.17 | 236.17 | 2,105,500 |
| 23 feb 2023 | 240.67 | 240.83 | 235.60 | 237.95 | 237.95 | 3,219,000 |
| 22 feb 2023 | 241.19 | 242.23 | 236.42 | 237.89 | 237.89 | 3,145,200 |
| 21 feb 2023 | 244.50 | 248.00 | 239.75 | 240.71 | 240.71 | 3,105,900 |
| 17 feb 2023 | 247.86 | 250.86 | 245.63 | 247.79 | 247.79 | 3,759,300 |
| 16 feb 2023 | 246.50 | 248.53 | 244.52 | 246.52 | 246.52 | 1,934,900 |
| 15 feb 2023 | 244.20 | 248.77 | 243.23 | 248.70 | 248.70 | 2,398,200 |
| 14 feb 2023 | 247.01 | 247.31 | 241.65 | 244.36 | 244.36 | 2,512,900 |
| 13 feb 2023 | 243.50 | 248.38 | 242.65 | 248.15 | 248.15 | 3,068,100 |
| 10 feb 2023 | 246.28 | 248.63 | 244.64 | 247.67 | 247.67 | 2,820,300 |
| 09 feb 2023 | 250.00 | 251.97 | 245.48 | 246.28 | 246.28 | 2,464,900 |
| 08 feb 2023 | 248.10 | 251.56 | 247.08 | 248.87 | 248.87 | 2,300,300 |
| 07 feb 2023 | 250.55 | 252.00 | 245.35 | 249.66 | 249.66 | 3,467,900 |
| 06 feb 2023 | 248.11 | 252.14 | 248.00 | 251.42 | 251.42 | 3,528,800 |
| 03 feb 2023 | 244.00 | 250.95 | 243.13 | 247.76 | 247.76 | 4,134,700 |
| 02 feb 2023 | 249.33 | 249.53 | 241.80 | 244.90 | 244.90 | 6,130,300 |
| 01 feb 2023 | 251.75 | 252.70 | 245.31 | 249.54 | 249.54 | 6,022,000 |
| 31 ene 2023 | 257.00 | 257.39 | 246.41 | 252.29 | 252.29 | 10,992,100 |
| 30 ene 2023 | 263.34 | 265.00 | 261.31 | 261.50 | 261.50 | 3,426,900 |
| 27 ene 2023 | 262.46 | 266.04 | 262.12 | 264.54 | 264.54 | 2,783,000 |
| 26 ene 2023 | 260.00 | 262.26 | 256.89 | 262.12 | 262.12 | 2,677,200 |
| 25 ene 2023 | 254.53 | 259.19 | 254.32 | 258.44 | 258.44 | 2,424,900 |
| 24 ene 2023 | 252.88 | 259.05 | 249.75 | 257.61 | 257.61 | 3,505,100 |
| 23 ene 2023 | 250.75 | 253.68 | 249.27 | 252.70 | 252.70 | 2,610,200 |
| 20 ene 2023 | 246.87 | 249.92 | 244.76 | 249.71 | 249.71 | 2,964,100 |
| 19 ene 2023 | 250.48 | 251.25 | 244.30 | 245.75 | 245.75 | 4,885,200 |
| 19 ene 2023 | 1.2 Dividendo | |||||
| 18 ene 2023 | 257.28 | 258.91 | 252.07 | 252.82 | 251.62 | 3,361,400 |
| 17 ene 2023 | 258.86 | 260.50 | 255.94 | 256.26 | 255.04 | 4,100,100 |
| 13 ene 2023 | 256.80 | 258.58 | 255.23 | 258.46 | 257.23 | 3,067,800 |
| 12 ene 2023 | 252.00 | 257.38 | 251.01 | 255.07 | 253.86 | 3,881,500 |
| 11 ene 2023 | 251.49 | 251.89 | 247.13 | 250.73 | 249.54 | 2,402,400 |
| 10 ene 2023 | 246.95 | 250.84 | 246.45 | 250.51 | 249.32 | 3,011,900 |
| 09 ene 2023 | 249.01 | 250.97 | 246.00 | 246.62 | 245.45 | 3,417,100 |
| 06 ene 2023 | 242.89 | 249.91 | 242.24 | 248.86 | 247.68 | 3,945,100 |
| 05 ene 2023 | 240.53 | 241.54 | 237.56 | 240.28 | 239.14 | 2,355,900 |
| 04 ene 2023 | 240.00 | 242.13 | 238.55 | 241.36 | 240.21 | 2,387,900 |
| 03 ene 2023 | 240.68 | 240.68 | 236.20 | 238.88 | 237.75 | 2,651,900 |
| 30 dic 2022 | 239.39 | 240.16 | 237.70 | 239.56 | 238.42 | 1,521,100 |
| 29 dic 2022 | 241.21 | 241.61 | 238.27 | 240.20 | 239.06 | 1,652,500 |
| 28 dic 2022 | 243.14 | 243.82 | 238.28 | 239.38 | 238.24 | 2,270,000 |
| 27 dic 2022 | 240.69 | 245.05 | 239.72 | 243.14 | 241.99 | 3,381,500 |
| 23 dic 2022 | 236.95 | 240.54 | 236.50 | 239.87 | 238.73 | 1,959,900 |
| 22 dic 2022 | 240.15 | 240.80 | 233.04 | 237.54 | 236.41 | 3,129,900 |
| 21 dic 2022 | 237.66 | 241.91 | 237.66 | 241.73 | 240.58 | 4,143,600 |
| 20 dic 2022 | 232.44 | 235.72 | 231.86 | 235.14 | 234.02 | 2,649,900 |
| 19 dic 2022 | 233.90 | 236.93 | 230.93 | 232.29 | 231.19 | 2,622,400 |
| 16 dic 2022 | 228.63 | 233.22 | 228.05 | 232.72 | 231.62 | 7,610,700 |
| 15 dic 2022 | 232.16 | 232.93 | 227.72 | 230.66 | 229.57 | 2,953,200 |
| 14 dic 2022 | 236.06 | 238.22 | 233.12 | 234.48 | 233.37 | 3,513,800 |
| 13 dic 2022 | 237.82 | 237.92 | 232.13 | 235.49 | 234.37 | 2,945,200 |
| 12 dic 2022 | 227.55 | 233.40 | 227.02 | 233.06 | 231.95 | 2,709,200 |
| 09 dic 2022 | 232.00 | 232.81 | 227.19 | 227.29 | 226.21 | 2,257,000 |
| 08 dic 2022 | 230.91 | 232.50 | 229.54 | 230.92 | 229.82 | 2,189,400 |
| 07 dic 2022 | 227.00 | 229.84 | 225.78 | 228.98 | 227.89 | 3,044,000 |
| 06 dic 2022 | 232.59 | 233.05 | 225.56 | 228.29 | 227.21 | 3,633,800 |
| 05 dic 2022 | 234.80 | 235.91 | 232.26 | 232.57 | 231.47 | 2,064,500 |
| 02 dic 2022 | 233.89 | 238.47 | 233.59 | 236.13 | 235.01 | 2,218,300 |
| 01 dic 2022 | 236.90 | 237.00 | 231.94 | 235.69 | 234.57 | 2,504,700 |
| 30 nov 2022 | 235.90 | 236.76 | 230.79 | 236.41 | 235.29 | 3,850,000 |
| 29 nov 2022 | 233.30 | 235.73 | 231.55 | 235.12 | 234.00 | 2,277,900 |
| 28 nov 2022 | 233.94 | 234.96 | 231.57 | 232.30 | 231.20 | 2,862,100 |
| 25 nov 2022 | 237.00 | 237.49 | 235.19 | 235.70 | 234.58 | 1,034,800 |
| 23 nov 2022 | 237.63 | 239.63 | 235.61 | 236.92 | 235.80 | 2,311,300 |
| 22 nov 2022 | 234.00 | 237.48 | 233.36 | 237.26 | 236.13 | 2,523,300 |
| 21 nov 2022 | 231.55 | 233.67 | 228.27 | 232.17 | 231.07 | 2,522,600 |
| 18 nov 2022 | 230.85 | 231.84 | 227.63 | 231.43 | 230.33 | 2,868,700 |
| 17 nov 2022 | 227.75 | 230.53 | 225.51 | 230.44 | 229.35 | 3,256,900 |
| 16 nov 2022 | 234.00 | 234.66 | 230.84 | 232.42 | 231.32 | 3,062,000 |
| 15 nov 2022 | 237.10 | 239.40 | 232.75 | 234.59 | 233.48 | 3,371,000 |
| 14 nov 2022 | 236.00 | 239.85 | 234.50 | 236.50 | 235.38 | 3,217,700 |
| 11 nov 2022 | 233.00 | 238.40 | 232.00 | 236.49 | 235.37 | 3,585,400 |
| 10 nov 2022 | 232.22 | 232.59 | 226.33 | 232.45 | 231.35 | 4,590,800 |
| 09 nov 2022 | 226.07 | 229.14 | 225.06 | 225.54 | 224.47 | 6,248,300 |
| 08 nov 2022 | 228.61 | 232.63 | 226.67 | 229.81 | 228.72 | 3,676,600 |
| 07 nov 2022 | 228.00 | 229.13 | 222.67 | 228.61 | 227.52 | 3,405,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
