U.S. markets open in 3 hours 38 minutes
F S&P 500
4,587.00 +12.00 (+0.26%) F Dow Jones
36,237.00 +48.00 (+0.13%) F Nasdaq
15,966.75 +58.00 (+0.36%) E-mini Russell 2000 Index Futur
1,866.20 +6.40 (+0.34%) Petróleo
71.65 -0.67 (-0.93%) Oro
2,040.30 +4.00 (+0.20%)
Caterpillar Inc. (CAT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Periodo de tiempo:
06 dic 2022 - 06 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 253.78 | 257.20 | 253.78 | 255.19 | 255.19 | 2,682,200 |
| 04 dic 2023 | 253.57 | 255.53 | 252.42 | 254.75 | 254.75 | 3,028,700 |
| 01 dic 2023 | 251.91 | 257.44 | 251.01 | 256.76 | 256.76 | 3,729,500 |
| 30 nov 2023 | 251.04 | 251.50 | 247.84 | 250.72 | 250.72 | 3,210,500 |
| 29 nov 2023 | 249.68 | 251.58 | 248.31 | 249.45 | 249.45 | 2,224,700 |
| 28 nov 2023 | 247.74 | 248.87 | 246.01 | 247.50 | 247.50 | 2,149,900 |
| 27 nov 2023 | 246.96 | 248.22 | 246.32 | 247.39 | 247.39 | 1,743,300 |
| 24 nov 2023 | 246.75 | 248.90 | 246.70 | 247.36 | 247.36 | 982,200 |
| 22 nov 2023 | 241.84 | 247.63 | 241.81 | 246.01 | 246.01 | 3,593,700 |
| 21 nov 2023 | 249.44 | 249.85 | 248.32 | 249.41 | 249.41 | 1,765,500 |
| 20 nov 2023 | 252.61 | 252.90 | 248.66 | 250.45 | 250.45 | 2,661,400 |
| 17 nov 2023 | 250.09 | 254.26 | 250.00 | 253.07 | 253.07 | 2,792,500 |
| 16 nov 2023 | 250.50 | 252.92 | 246.60 | 248.21 | 248.21 | 2,625,000 |
| 15 nov 2023 | 249.52 | 252.93 | 248.60 | 251.09 | 251.09 | 3,739,900 |
| 14 nov 2023 | 246.75 | 249.55 | 244.69 | 247.86 | 247.86 | 3,441,800 |
| 13 nov 2023 | 238.88 | 243.31 | 238.88 | 241.67 | 241.67 | 3,035,700 |
| 10 nov 2023 | 235.34 | 240.15 | 234.62 | 239.68 | 239.68 | 2,525,200 |
| 09 nov 2023 | 237.44 | 239.28 | 233.82 | 234.15 | 234.15 | 2,708,800 |
| 08 nov 2023 | 236.00 | 237.79 | 234.45 | 234.82 | 234.82 | 2,532,500 |
| 07 nov 2023 | 234.58 | 237.14 | 233.57 | 234.92 | 234.92 | 4,074,000 |
| 06 nov 2023 | 241.51 | 242.92 | 236.36 | 238.28 | 238.28 | 2,891,500 |
| 03 nov 2023 | 241.51 | 244.24 | 238.18 | 240.75 | 240.75 | 3,928,700 |
| 02 nov 2023 | 235.80 | 239.59 | 232.88 | 239.12 | 239.12 | 7,749,900 |
| 01 nov 2023 | 225.11 | 232.65 | 223.92 | 231.83 | 231.83 | 4,932,800 |
| 31 oct 2023 | 227.65 | 230.54 | 223.76 | 226.05 | 226.05 | 12,093,300 |
| 30 oct 2023 | 240.94 | 243.60 | 239.18 | 242.16 | 242.16 | 4,478,300 |
| 27 oct 2023 | 243.05 | 243.92 | 237.86 | 238.56 | 238.56 | 3,229,900 |
| 26 oct 2023 | 245.53 | 246.73 | 240.41 | 242.43 | 242.43 | 3,859,200 |
| 25 oct 2023 | 249.87 | 250.77 | 244.50 | 244.94 | 244.94 | 2,542,400 |
| 24 oct 2023 | 250.25 | 251.72 | 247.25 | 249.55 | 249.55 | 2,304,600 |
| 23 oct 2023 | 247.63 | 251.61 | 246.56 | 247.32 | 247.32 | 3,193,200 |
| 20 oct 2023 | 251.31 | 253.49 | 248.16 | 249.20 | 249.20 | 3,103,100 |
| 20 oct 2023 | 1.3 Dividendo | |||||
| 19 oct 2023 | 257.91 | 260.00 | 251.76 | 252.89 | 251.59 | 3,850,000 |
| 18 oct 2023 | 268.50 | 269.00 | 258.75 | 259.22 | 257.89 | 4,257,100 |
| 17 oct 2023 | 268.58 | 275.56 | 268.58 | 272.65 | 271.25 | 2,110,100 |
| 16 oct 2023 | 272.12 | 273.97 | 269.58 | 270.79 | 269.40 | 1,678,600 |
| 13 oct 2023 | 270.49 | 273.94 | 266.10 | 267.94 | 266.56 | 1,918,300 |
| 12 oct 2023 | 273.80 | 273.80 | 266.19 | 269.61 | 268.22 | 1,910,500 |
| 11 oct 2023 | 273.53 | 274.41 | 269.90 | 272.83 | 271.43 | 1,538,200 |
| 10 oct 2023 | 272.65 | 275.10 | 271.83 | 273.21 | 271.81 | 2,009,000 |
| 09 oct 2023 | 266.04 | 271.61 | 264.65 | 271.30 | 269.91 | 1,640,800 |
| 06 oct 2023 | 261.57 | 268.42 | 258.27 | 266.04 | 264.67 | 2,293,400 |
| 05 oct 2023 | 263.90 | 265.94 | 260.43 | 260.80 | 259.46 | 2,639,300 |
| 04 oct 2023 | 267.50 | 267.82 | 262.78 | 265.03 | 263.67 | 2,970,100 |
| 03 oct 2023 | 271.21 | 273.58 | 267.54 | 268.97 | 267.59 | 2,187,900 |
| 02 oct 2023 | 272.64 | 276.81 | 270.24 | 271.72 | 270.32 | 1,778,200 |
| 29 sept 2023 | 279.08 | 279.55 | 271.36 | 273.00 | 271.60 | 2,257,400 |
| 28 sept 2023 | 273.49 | 278.25 | 272.22 | 276.24 | 274.82 | 1,994,700 |
| 27 sept 2023 | 271.00 | 274.23 | 269.20 | 272.71 | 271.31 | 1,991,600 |
| 26 sept 2023 | 271.15 | 273.42 | 269.15 | 269.52 | 268.13 | 1,756,400 |
| 25 sept 2023 | 270.75 | 274.83 | 270.07 | 274.27 | 272.86 | 1,257,400 |
| 22 sept 2023 | 272.01 | 275.10 | 271.61 | 273.06 | 271.66 | 1,707,800 |
| 21 sept 2023 | 276.21 | 276.21 | 271.60 | 272.03 | 270.63 | 2,277,600 |
| 20 sept 2023 | 281.50 | 286.60 | 278.08 | 278.61 | 277.18 | 2,380,300 |
| 19 sept 2023 | 280.08 | 283.50 | 277.65 | 279.67 | 278.23 | 2,313,500 |
| 18 sept 2023 | 279.06 | 282.75 | 278.85 | 280.94 | 279.50 | 1,363,200 |
| 15 sept 2023 | 281.87 | 281.87 | 277.33 | 279.15 | 277.71 | 4,934,500 |
| 14 sept 2023 | 279.00 | 283.18 | 277.83 | 282.56 | 281.11 | 2,660,500 |
| 13 sept 2023 | 280.21 | 282.74 | 273.03 | 275.92 | 274.50 | 2,119,300 |
| 12 sept 2023 | 280.26 | 284.71 | 279.82 | 281.81 | 280.36 | 1,587,300 |
| 11 sept 2023 | 284.56 | 285.00 | 279.95 | 282.05 | 280.60 | 1,515,300 |
| 08 sept 2023 | 281.57 | 283.39 | 279.12 | 282.28 | 280.83 | 1,240,100 |
| 07 sept 2023 | 280.93 | 283.48 | 277.65 | 281.43 | 279.98 | 1,593,200 |
| 06 sept 2023 | 280.42 | 284.47 | 279.04 | 282.90 | 281.45 | 1,688,900 |
| 05 sept 2023 | 286.34 | 289.41 | 281.38 | 281.63 | 280.18 | 2,515,600 |
| 01 sept 2023 | 284.80 | 287.07 | 283.65 | 286.25 | 284.78 | 2,335,400 |
| 31 ago 2023 | 283.64 | 284.81 | 280.84 | 281.13 | 279.68 | 2,579,000 |
| 30 ago 2023 | 280.03 | 283.81 | 279.81 | 282.33 | 280.88 | 1,431,000 |
| 29 ago 2023 | 275.00 | 280.13 | 273.43 | 280.03 | 278.59 | 2,065,800 |
| 28 ago 2023 | 273.50 | 277.00 | 273.04 | 274.79 | 273.38 | 1,550,700 |
| 25 ago 2023 | 271.52 | 273.62 | 268.83 | 272.56 | 271.16 | 1,291,700 |
| 24 ago 2023 | 271.60 | 274.69 | 269.20 | 269.30 | 267.92 | 1,433,600 |
| 23 ago 2023 | 270.30 | 273.76 | 269.11 | 273.03 | 271.63 | 1,677,800 |
| 22 ago 2023 | 273.94 | 274.13 | 269.67 | 270.20 | 268.81 | 1,669,900 |
| 21 ago 2023 | 274.75 | 276.24 | 268.80 | 272.75 | 271.35 | 2,207,400 |
| 18 ago 2023 | 273.01 | 275.69 | 271.11 | 273.80 | 272.39 | 2,531,800 |
| 17 ago 2023 | 277.02 | 279.55 | 274.66 | 275.17 | 273.76 | 2,534,700 |
| 16 ago 2023 | 277.00 | 281.71 | 274.08 | 274.51 | 273.10 | 2,831,300 |
| 15 ago 2023 | 282.52 | 282.64 | 277.05 | 277.37 | 275.94 | 2,593,600 |
| 14 ago 2023 | 284.06 | 285.60 | 281.27 | 284.54 | 283.08 | 2,194,000 |
| 11 ago 2023 | 283.94 | 286.04 | 282.61 | 285.22 | 283.75 | 1,874,100 |
| 10 ago 2023 | 284.49 | 287.66 | 281.19 | 283.82 | 282.36 | 2,647,100 |
| 09 ago 2023 | 284.66 | 287.12 | 283.88 | 284.53 | 283.07 | 3,088,600 |
| 08 ago 2023 | 278.00 | 283.95 | 274.78 | 282.89 | 281.44 | 2,519,500 |
| 07 ago 2023 | 277.12 | 281.96 | 275.89 | 281.65 | 280.20 | 2,438,200 |
| 04 ago 2023 | 283.20 | 283.50 | 275.36 | 276.44 | 275.02 | 3,886,800 |
| 03 ago 2023 | 285.54 | 287.94 | 281.05 | 281.45 | 280.00 | 4,743,500 |
| 02 ago 2023 | 287.75 | 293.88 | 286.09 | 287.57 | 286.09 | 6,288,300 |
| 01 ago 2023 | 272.75 | 288.78 | 270.50 | 288.65 | 287.17 | 11,823,200 |
| 31 jul 2023 | 262.75 | 265.21 | 261.66 | 265.17 | 263.81 | 3,568,700 |
| 28 jul 2023 | 259.93 | 262.98 | 258.99 | 260.43 | 259.09 | 2,101,200 |
| 27 jul 2023 | 258.97 | 261.10 | 256.82 | 258.30 | 256.97 | 2,284,400 |
| 26 jul 2023 | 260.53 | 262.54 | 257.25 | 258.32 | 256.99 | 2,622,800 |
| 25 jul 2023 | 260.10 | 263.88 | 259.44 | 262.06 | 260.71 | 2,016,600 |
| 24 jul 2023 | 258.30 | 262.44 | 258.10 | 259.37 | 258.04 | 2,195,300 |
| 21 jul 2023 | 261.75 | 261.76 | 257.51 | 257.65 | 256.33 | 2,249,400 |
| 20 jul 2023 | 264.17 | 265.40 | 260.44 | 261.09 | 259.75 | 2,102,300 |
| 19 jul 2023 | 260.14 | 262.92 | 259.70 | 262.75 | 261.40 | 2,771,900 |
| 19 jul 2023 | 1.3 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...
© 2023 Yahoo. Todos los derechos reservados.