Mercados españoles cerrados

Caterpillar Inc. (CATR.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
327,000,00 (0,00%)
Al cierre: 11:10AM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024327,00327,00327,00327,00327,00-
27 mar 2024327,00327,00327,00327,00327,0065
26 mar 2024326,00331,00326,00331,00331,0012
25 mar 2024333,00333,00328,00328,00328,008
22 mar 2024338,00338,00338,00338,00338,003
21 mar 2024330,00330,00330,00330,00330,0030
20 mar 2024323,00326,00321,00321,00321,001213
19 mar 2024320,00320,00320,00320,00320,00-
18 mar 2024320,00320,00320,00320,00320,0021
15 mar 2024315,00315,00315,00315,00315,0010
14 mar 2024304,00304,00304,00304,00304,00-
13 mar 2024304,00304,00304,00304,00304,00-
12 mar 2024304,00304,00304,00304,00304,00-
11 mar 2024304,00304,00304,00304,00304,005
08 mar 2024314,00314,00314,00314,00314,0014
07 mar 2024310,00310,00310,00310,00310,005
06 mar 2024311,00311,00311,00311,00311,00-
05 mar 2024311,00311,00311,00311,00311,00-
04 mar 2024306,00311,00306,00311,00311,0085
01 mar 2024305,00305,00305,00305,00305,00-
29 feb 2024305,00305,00305,00305,00305,0010
28 feb 2024299,00299,00299,00299,00299,001
27 feb 2024303,00303,00300,00300,00300,0045
26 feb 2024297,00297,00297,00297,00297,0010
23 feb 2024294,00294,00294,00294,00294,005
22 feb 2024293,00301,00293,00301,00301,009
21 feb 2024289,00289,00289,00289,00289,00-
20 feb 2024289,00289,00289,00289,00289,001
19 feb 2024316,00317,00302,00302,00302,0080
16 feb 2024292,00300,00284,00300,00300,0084
15 feb 2024298,00298,00298,00298,00298,001
14 feb 2024293,00293,00293,00293,00293,002
13 feb 2024295,00295,00295,00295,00295,00-
12 feb 2024295,00295,00295,00295,00295,00-
09 feb 2024295,00295,00295,00295,00295,00268
08 feb 2024300,00300,00300,00300,00300,004
07 feb 2024300,00301,00298,00300,00300,00189
06 feb 2024297,00302,00297,00302,00302,008
05 feb 2024292,00314,00292,00298,00298,00716
02 feb 2024281,00281,00281,00281,00281,003
01 feb 2024281,00281,00281,00281,00281,001
31 ene 2024270,00270,00270,00270,00270,00-
30 ene 2024270,00270,00270,00270,00270,00-
29 ene 2024270,00270,00270,00270,00270,00-
26 ene 2024270,00270,00270,00270,00270,00-
25 ene 2024270,00270,00270,00270,00270,005
24 ene 2024265,00267,00265,00267,00267,00100
23 ene 2024264,00270,00264,00270,00270,0080
22 ene 2024263,00265,00263,00265,00265,0054
19 ene 2024257,00257,00256,00256,00256,0076
19 ene 20241.3 Dividendo
18 ene 2024256,00256,00255,00255,00253,70175
17 ene 2024277,00277,00258,00258,00256,68354
16 ene 2024262,00262,00262,00262,00260,667
15 ene 2024261,00261,00261,00261,00259,6750
12 ene 2024266,00266,00263,00263,00261,667
11 ene 2024266,00266,00266,00266,00264,6471
10 ene 2024261,00261,00261,00261,00259,67-
09 ene 2024264,00264,00261,00261,00259,67678
08 ene 2024262,00263,00256,00263,00261,66205
05 ene 2024262,00262,00262,00262,00260,66-
04 ene 2024261,00262,00261,00262,00260,6631
03 ene 2024264,00267,00261,00261,00259,6730
02 ene 2024263,00263,00263,00263,00261,66-
29 dic 2023263,00263,00263,00263,00261,66-
28 dic 2023263,00263,00263,00263,00261,663
27 dic 2023264,00264,00264,00264,00262,6510
22 dic 2023260,00260,00260,00260,00258,6743
21 dic 2023269,00269,00269,00269,00267,632
20 dic 2023264,00269,00264,00269,00267,63157
19 dic 2023253,00253,00253,00253,00251,71-
18 dic 2023253,00253,00253,00253,00251,71-
15 dic 2023253,00253,00253,00253,00251,714
14 dic 2023250,00258,00250,00258,00256,68130
13 dic 2023241,00241,00241,00241,00239,7750
12 dic 2023244,00244,00244,00244,00242,7617
11 dic 2023240,00242,00240,00242,00240,7730
08 dic 2023244,00246,00242,00242,00240,7724
07 dic 2023241,00242,00241,00242,00240,7721
06 dic 2023238,00238,00237,00237,00235,79150
05 dic 2023237,00237,00237,00237,00235,7915
04 dic 2023234,00234,00234,00234,00232,8125
01 dic 2023233,00233,00233,00233,00231,814
30 nov 2023228,00228,00228,00228,00226,84157
29 nov 2023228,00230,00228,00230,00228,835
28 nov 2023224,00224,00224,00224,00222,8660
27 nov 2023226,00226,00226,00226,00224,8510
24 nov 2023238,00238,00238,00238,00236,79-
23 nov 2023229,00238,00229,00238,00236,797
22 nov 2023225,00225,00225,00225,00223,8550
21 nov 2023228,00228,00228,00228,00226,84-
20 nov 2023228,00228,00228,00228,00226,8410
17 nov 2023232,00232,00232,00232,00230,827
16 nov 2023230,00230,00230,00230,00228,83-
15 nov 2023231,00237,00230,00230,00228,8370
14 nov 2023228,00231,00225,00231,00229,8262
13 nov 2023222,00228,00221,00228,00226,84110
10 nov 2023221,00221,00221,00221,00219,87-
09 nov 2023221,00221,00221,00221,00219,878
08 nov 2023223,00223,00223,00223,00221,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...