XNYS
Datos históricos de Caterpillar Inc.
Caterpillar Inc. · CAT
$801.00
▲ +0.53 (+0.07%)
Última operación · 10/10/2026, 17:40:51 UTC
- Variación en el periodo
- +62.93%
- Máximo
- US$1,073.46
- 30 de junio de 2026
- Mínimo
- US$491.30
- 10 de octubre de 2025
- Volumen medio diario
- 2.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 796.22 | 804.31 | 791.19 | 800.47 | +0.54% | 2.22 M |
| 8 oct 2026 | 808.70 | 821.91 | 788.89 | 796.18 | −2.17% | 2.79 M |
| 7 oct 2026 | 846.00 | 846.00 | 806.29 | 813.83 | −5.75% | 3.34 M |
| 6 oct 2026 | 853.00 | 876.95 | 851.47 | 863.44 | +1.80% | 1.97 M |
| 5 oct 2026 | 843.17 | 857.85 | 821.77 | 848.14 | +0.32% | 2.3 M |
| 2 oct 2026 | 840.80 | 858.87 | 836.46 | 845.42 | +2.31% | 2.39 M |
| 1 oct 2026 | 810.58 | 833.62 | 802.44 | 826.35 | +1.92% | 2.16 M |
| 30 sep 2026 | 828.50 | 831.95 | 810.07 | 810.79 | −1.92% | 1.96 M |
| 29 sep 2026 | 826.53 | 829.74 | 815.50 | 826.64 | +0.82% | 2.31 M |
| 28 sep 2026 | 821.05 | 827.57 | 808.20 | 819.95 | −0.20% | 2.18 M |
| 25 sep 2026 | 816.34 | 823.00 | 809.05 | 821.58 | +2.03% | 1.98 M |
| 24 sep 2026 | 798.87 | 809.14 | 794.20 | 805.25 | −0.83% | 2.2 M |
| 23 sep 2026 | 803.97 | 816.76 | 798.53 | 812.02 | +0.50% | 2.79 M |
| 22 sep 2026 | 806.06 | 812.46 | 802.61 | 808.01 | −1.04% | 2.06 M |
| 21 sep 2026 | 827.00 | 827.81 | 805.24 | 816.50 | +0.93% | 1.87 M |
| 18 sep 2026 | 800.79 | 809.49 | 799.57 | 808.99 | +1.30% | 4.79 M |
| 17 sep 2026 | 813.95 | 813.95 | 795.00 | 798.57 | +2.02% | 2.43 M |
| 16 sep 2026 | 797.00 | 798.39 | 774.48 | 782.72 | −0.10% | 2.65 M |
| 15 sep 2026 | 789.49 | 791.20 | 776.50 | 783.54 | −0.06% | 2.26 M |
| 14 sep 2026 | 783.05 | 794.56 | 772.86 | 784.00 | −4.22% | 2.43 M |
| 11 sep 2026 | 817.75 | 826.00 | 813.51 | 818.57 | +1.69% | 1.83 M |
| 10 sep 2026 | 809.75 | 811.95 | 797.50 | 805.00 | −1.29% | 1.78 M |
| 9 sep 2026 | 815.68 | 827.96 | 813.50 | 815.56 | −0.84% | 1.93 M |
| 8 sep 2026 | 823.34 | 830.50 | 817.09 | 822.48 | +1.05% | 2.44 M |
| 4 sep 2026 | 802.38 | 821.00 | 801.00 | 813.94 | +1.72% | 2.15 M |
| 3 sep 2026 | 796.90 | 803.92 | 781.49 | 800.14 | +0.99% | 2.35 M |
| 2 sep 2026 | 778.51 | 793.94 | 771.39 | 792.28 | +1.68% | 2.51 M |
| 1 sep 2026 | 788.88 | 790.22 | 774.55 | 779.16 | −2.30% | 2.95 M |
| 31 ago 2026 | 800.00 | 802.90 | 789.05 | 797.47 | −0.35% | 3.07 M |
| 28 ago 2026 | 819.01 | 821.23 | 799.17 | 800.25 | −2.05% | 1.79 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.