U.S. markets close in 3 hours 5 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
348.25-0.65 (-0.19%)
A partir del 12:55PM EDT. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 2024348.00349.23344.40348.25348.25884,032
24 may 2024352.64353.91346.68348.90348.902,633,800
23 may 2024360.40361.34348.79350.70350.702,749,200
22 may 2024358.50359.20352.56355.94355.942,104,200
21 may 2024362.26363.24357.50359.07359.071,841,100
20 may 2024356.40364.43354.77362.75362.752,247,900
17 may 2024352.97356.41351.56356.27356.272,104,300
16 may 2024356.75358.77349.61350.72350.722,821,700
15 may 2024361.47363.31358.12360.04360.041,913,900
14 may 2024357.72360.61357.03358.18358.181,563,400
13 may 2024354.80358.55354.37356.68356.682,051,200
10 may 2024355.00357.51353.52354.79354.792,210,600
09 may 2024345.92352.88345.43351.78351.783,208,900
08 may 2024340.00346.27338.74344.50344.502,260,300
07 may 2024344.47348.54343.40345.00345.001,965,600
06 may 2024340.87342.55339.70342.10342.101,653,900
03 may 2024338.09341.61334.98336.75336.751,977,100
02 may 2024333.52336.16329.25335.44335.442,492,000
01 may 2024333.38338.50330.74331.07331.073,520,600
30 abr 2024347.02347.77333.12334.57334.574,201,700
29 abr 2024343.98350.95343.98349.80349.802,171,400
26 abr 2024338.44345.50338.33343.38343.383,324,600
25 abr 2024330.44341.94330.32338.00338.006,459,600
24 abr 2024363.95368.17358.90363.52363.523,032,700
23 abr 2024360.00365.52359.04363.25363.251,810,700
22 abr 2024356.10362.00353.24357.61357.612,085,400
19 abr 2024358.29360.95352.14354.66354.662,928,300
19 abr 20241.3 Dividendo
18 abr 2024361.15363.48356.17357.93356.632,380,700
17 abr 2024362.65362.91352.88358.32357.022,313,800
16 abr 2024363.02363.46357.18359.88358.572,513,900
15 abr 2024372.97374.46362.11363.91362.592,171,000
12 abr 2024368.64372.84362.68365.63364.302,072,500
11 abr 2024372.63373.37366.90371.98370.632,535,700
10 abr 2024366.20372.62364.39372.07370.722,148,500
09 abr 2024375.03377.16365.51371.90370.552,043,300
08 abr 2024379.11382.01372.89373.47372.112,690,000
05 abr 2024372.50381.00371.79379.30377.922,067,000
04 abr 2024377.37381.03368.88369.79368.452,492,200
03 abr 2024365.49376.07364.60375.79374.432,623,700
02 abr 2024362.31364.99361.48364.83363.501,968,900
01 abr 2024367.48367.93362.64363.74362.421,953,800
28 mar 2024364.62367.22363.53366.43365.102,028,600
27 mar 2024358.72364.81357.88364.65363.332,262,800
26 mar 2024356.46359.59356.00356.39355.101,637,200
25 mar 2024356.96358.87355.03355.95354.661,774,800
22 mar 2024364.60365.52357.86358.11356.812,051,500
21 mar 2024357.67365.20356.72364.56363.242,616,300
20 mar 2024351.12358.18348.14356.45355.162,563,900
19 mar 2024351.60354.00349.62353.90352.612,207,600
18 mar 2024348.08353.34347.86351.90350.622,528,200
15 mar 2024342.97347.29341.15346.97345.714,405,500
14 mar 2024344.55346.84338.94341.92340.682,110,200
13 mar 2024338.14343.10337.39341.52340.281,818,800
12 mar 2024335.28338.39332.74337.24336.021,645,900
11 mar 2024337.00338.21331.53334.97333.751,868,000
08 mar 2024342.07344.50338.10339.19337.962,307,100
07 mar 2024338.51342.34338.43340.22338.981,732,500
06 mar 2024336.25337.73334.16335.63334.411,542,300
05 mar 2024335.42338.99331.74333.53332.322,030,000
04 mar 2024335.60340.26334.79338.65337.421,551,000
01 mar 2024334.00337.77333.60336.70335.481,815,200
29 feb 2024331.00334.89330.10333.96332.752,699,800
28 feb 2024327.39331.68326.99329.56328.361,471,000
27 feb 2024326.98327.95323.77327.63326.441,640,900
26 feb 2024323.65327.24322.25325.38324.201,650,000
23 feb 2024323.00325.08322.05323.88322.701,575,000
22 feb 2024321.00323.37320.34322.09320.921,875,800
21 feb 2024312.90317.82312.90317.14315.991,780,200
20 feb 2024317.26319.00312.74313.74312.602,701,600
16 feb 2024323.72328.30321.44321.91320.742,513,200
15 feb 2024315.95323.21315.46323.07321.902,362,900
14 feb 2024316.01317.85313.97316.71315.561,887,100
13 feb 2024315.79316.00310.79312.84311.702,923,200
12 feb 2024317.21323.09316.51321.63320.462,483,600
09 feb 2024322.00322.33315.57317.16316.012,823,000
08 feb 2024324.67326.43321.42322.00320.831,986,100
07 feb 2024322.94327.82321.10323.59322.413,203,000
06 feb 2024323.19327.43319.07322.72321.552,825,700
05 feb 2024334.87334.87315.91321.40320.236,557,500
02 feb 2024307.00317.37306.00315.09313.954,658,800
01 feb 2024303.24308.07301.94307.69306.573,196,300
31 ene 2024305.57305.75299.93300.31299.222,813,000
30 ene 2024300.51305.73300.51304.76303.652,150,200
29 ene 2024299.02303.70297.45303.25302.152,101,400
26 ene 2024301.00302.98298.66299.43298.342,920,500
25 ene 2024294.00303.31293.13300.77299.684,647,100
24 ene 2024290.84292.61288.34290.68289.622,765,900
23 ene 2024290.50292.88287.52288.83287.781,866,300
22 ene 2024286.10290.59286.10288.67287.622,072,200
19 ene 2024282.32286.08278.95285.28284.243,047,700
19 ene 20241.3 Dividendo
18 ene 2024280.02282.53277.66281.90279.582,479,300
17 ene 2024278.83282.02276.94278.63276.343,789,200
16 ene 2024288.88290.21285.60287.23284.873,140,100
12 ene 2024295.27295.83288.93290.41288.021,955,600
11 ene 2024294.60295.60289.41292.06289.661,941,400
10 ene 2024292.15294.55291.46293.35290.942,048,000
09 ene 2024289.23292.36288.00292.29289.891,974,500
08 ene 2024287.56292.68285.24292.25289.852,369,100
*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...