U.S. markets close in 46 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
204.46+3.32 (+1.65%)
A partir del 3:14p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de oct. de 2021201.16205.18200.53204.48204.481,916,226
19 de oct. de 2021198.60201.48198.46201.14201.142,626,900
18 de oct. de 2021197.38198.68195.55198.18198.182,809,400
15 de oct. de 2021195.96199.45195.30199.02199.024,735,900
14 de oct. de 2021193.55194.80192.61194.33194.335,212,900
13 de oct. de 2021190.50191.25187.72188.94188.943,253,200
12 de oct. de 2021192.32193.58189.58189.92189.924,706,700
11 de oct. de 2021196.34197.17192.68192.89192.892,015,200
08 de oct. de 2021195.80196.58194.74195.16195.162,713,200
07 de oct. de 2021193.73196.39193.61195.75195.753,510,500
06 de oct. de 2021190.00192.39187.80191.86191.863,777,700
05 de oct. de 2021192.76194.40190.73192.50192.503,074,600
04 de oct. de 2021194.74195.91192.41193.13193.132,864,600
01 de oct. de 2021192.90195.87191.24194.33194.333,695,500
30 de sep. de 2021198.62198.87191.63191.97191.974,978,100
29 de sep. de 2021200.48201.16197.70197.87197.872,954,700
28 de sep. de 2021200.20201.89198.75200.55200.553,247,500
27 de sep. de 2021197.60201.99197.60200.00200.003,033,100
24 de sep. de 2021195.65197.79194.93196.82196.822,199,500
23 de sep. de 2021192.91197.60192.85196.62196.623,367,800
22 de sep. de 2021192.00194.50191.16191.35191.353,924,400
21 de sep. de 2021192.00192.71186.98189.84189.845,699,900
20 de sep. de 2021193.06193.99188.48190.82190.829,151,100
17 de sep. de 2021202.63203.27199.45199.75199.756,351,100
16 de sep. de 2021205.45206.39202.82203.60203.603,120,100
15 de sep. de 2021202.17206.59201.87205.73205.733,342,700
14 de sep. de 2021206.04206.10201.64202.33202.333,757,600
13 de sep. de 2021207.16207.86203.93206.20206.202,699,100
10 de sep. de 2021207.10207.88204.82205.01205.012,549,100
09 de sep. de 2021206.50208.15204.90205.42205.422,777,900
08 de sep. de 2021207.12208.12204.77206.77206.772,603,100
07 de sep. de 2021210.04210.34207.85208.23208.232,641,100
03 de sep. de 2021211.15212.80210.00210.37210.372,512,000
02 de sep. de 2021208.92212.95208.92211.78211.782,921,600
01 de sep. de 2021210.87210.99206.61207.96207.964,122,900
31 de ago. de 2021211.28212.30210.42210.87210.872,857,900
30 de ago. de 2021213.22213.74210.80211.45211.451,922,100
27 de ago. de 2021212.26214.03212.22212.83212.832,509,800
26 de ago. de 2021214.51214.51210.48211.24211.242,513,900
25 de ago. de 2021213.17215.70212.15214.76214.762,599,800
24 de ago. de 2021209.75213.27209.53212.59212.592,485,900
23 de ago. de 2021207.25209.75205.83209.14209.142,827,400
20 de ago. de 2021205.42207.26203.59204.94204.942,764,900
19 de ago. de 2021208.17208.96203.21204.45204.454,788,100
18 de ago. de 2021212.50213.55209.72209.81209.812,947,700
17 de ago. de 2021216.22216.39210.58213.44213.444,022,800
16 de ago. de 2021217.36218.00214.34217.71217.713,132,500
13 de ago. de 2021219.88220.55217.73218.57218.572,048,300
12 de ago. de 2021222.24223.76218.47220.24220.244,444,500
11 de ago. de 2021215.73222.57214.57221.66221.667,794,100
10 de ago. de 2021210.00214.90208.96214.07214.074,193,600
09 de ago. de 2021207.29209.88206.12208.89208.892,747,200
06 de ago. de 2021209.01210.39207.65208.35208.352,675,600
05 de ago. de 2021205.25207.66204.70207.19207.192,685,800
04 de ago. de 2021208.22209.59204.37204.52204.522,948,700
03 de ago. de 2021205.31209.29203.43208.50208.503,580,500
02 de ago. de 2021208.00210.90204.95205.16205.163,977,100
30 de jul. de 2021207.90208.67203.15206.75206.755,833,600
29 de jul. de 2021214.00214.51209.69212.56212.563,419,700
28 de jul. de 2021210.00212.69208.10211.44211.443,246,900
27 de jul. de 2021207.53211.06207.00209.90209.902,472,000
26 de jul. de 2021209.84212.07209.50211.03211.032,157,600
23 de jul. de 2021209.50210.37207.86209.53209.532,302,600
22 de jul. de 2021211.00211.38208.54209.16209.161,931,500
21 de jul. de 2021208.72210.96207.58210.73210.733,407,300
20 de jul. de 2021203.04208.63202.31207.96207.963,934,300
19 de jul. de 2021202.27203.75199.23203.08203.085,391,100
19 de jul. de 20211.11 Dividendo
16 de jul. de 2021212.46212.70207.01207.95206.844,368,800
15 de jul. de 2021210.28213.39210.12211.41210.282,737,500
14 de jul. de 2021215.26215.64211.22211.64210.513,185,200
13 de jul. de 2021218.96219.05214.70215.19214.042,373,300
12 de jul. de 2021216.02218.95214.85218.58217.412,509,000
09 de jul. de 2021215.90218.59214.40217.42216.263,163,800
08 de jul. de 2021210.00213.90209.93212.11210.983,723,800
07 de jul. de 2021212.69215.06211.16214.69213.542,707,700
06 de jul. de 2021217.41217.56211.34213.52212.384,348,100
02 de jul. de 2021217.66218.37215.58217.76216.602,433,600
01 de jul. de 2021219.16219.79216.15216.71215.552,426,300
30 de jun. de 2021214.62217.95214.06217.63216.473,249,500
29 de jun. de 2021218.04218.70214.59215.10213.953,443,400
28 de jun. de 2021216.45216.78213.56216.27215.123,172,000
25 de jun. de 2021221.18221.75215.27216.31215.1611,274,200
24 de jun. de 2021216.54221.93215.33219.34218.176,827,600
23 de jun. de 2021213.60216.77212.58213.79212.653,283,400
22 de jun. de 2021213.49214.83211.18213.13211.993,776,400
21 de jun. de 2021211.55215.23211.40213.21212.075,633,900
18 de jun. de 2021206.18211.81205.50208.86207.757,156,400
17 de jun. de 2021216.97218.27207.88209.45208.337,995,300
16 de jun. de 2021219.01219.39216.70217.16216.004,156,900
15 de jun. de 2021219.89220.78216.26219.46218.295,055,900
14 de jun. de 2021220.07221.97215.60219.01217.847,213,300
11 de jun. de 2021226.30227.92220.03220.70219.528,734,900
10 de jun. de 2021236.14236.65225.58225.73224.536,281,800
09 de jun. de 2021239.00239.19234.45234.65233.402,919,600
08 de jun. de 2021239.40241.21236.06240.16238.882,212,300
07 de jun. de 2021244.05244.33238.62239.76238.482,330,700
04 de jun. de 2021245.12246.69242.32244.02242.721,837,900
03 de jun. de 2021242.43246.44240.87243.84242.541,923,200
02 de jun. de 2021243.07245.10240.70243.46242.162,348,500
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...