Vocento 15 años 19 de Noviembre, 16:59 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CATERPILLAR (CAT)CATERPILLAR (CAT)

-0,23-0,17 %
136,13

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 135,800 136,130 -0,17 136,360 135,020 2.312.585
16/11/2017 135,470 136,360 1,69 137,410 135,100 2.813.553
15/11/2017 136,480 134,100 -2,50 136,760 133,810 3.745.227
14/11/2017 138,000 137,540 0,74 138,120 136,470 3.040.290
13/11/2017 135,530 136,530 0,04 136,550 134,870 1.884.938
10/11/2017 135,090 136,480 0,84 136,890 135,070 2.016.939
09/11/2017 136,440 135,340 -1,42 136,750 134,650 2.940.531
08/11/2017 138,400 137,290 -1,10 138,750 137,180 1.932.495
07/11/2017 137,800 138,810 0,80 138,900 136,660 3.221.644
06/11/2017 136,800 137,710 0,79 138,450 136,790 2.777.689
03/11/2017 136,480 136,630 0,12 136,950 136,360 2.105.321
02/11/2017 136,420 136,470 0,13 136,990 135,690 2.721.013
01/11/2017 135,670 136,290 0,36 137,300 135,430 3.628.075
31/10/2017 136,500 135,800 -0,51 136,620 135,080 3.988.296
30/10/2017 137,300 136,490 -0,96 137,810 136,480 3.043.786
27/10/2017 136,920 137,810 0,64 138,400 136,900 4.063.573
26/10/2017 136,880 136,940 0,07 138,240 136,850 5.741.461
25/10/2017 137,210 136,840 -1,01 137,830 134,790 7.253.209
24/10/2017 140,060 138,240 4,98 140,439 136,630 18.868.945
23/10/2017 131,950 131,680 0,24 132,344 131,160 5.535.186
20/10/2017 131,340 131,360 -0,14 131,910 130,480 3.077.556
19/10/2017 131,000 131,550 0,20 131,630 129,400 4.834.873
18/10/2017 130,500 131,290 0,57 131,650 130,500 2.511.411
17/10/2017 131,140 130,540 -0,71 131,470 130,320 2.378.422
16/10/2017 131,250 131,470 0,58 132,120 130,940 2.912.414
13/10/2017 131,000 130,710 0,55 131,410 129,204 3.477.691
12/10/2017 128,400 129,990 1,08 130,160 128,380 3.394.060
11/10/2017 128,170 128,600 0,32 128,850 127,670 2.136.377
10/10/2017 127,520 128,190 1,03 128,290 127,270 4.414.362
09/10/2017 126,920 126,880 -0,04 126,930 125,940 1.975.019
06/10/2017 126,120 126,930 0,42 126,990 125,978 2.697.380
05/10/2017 126,800 126,400 -0,27 126,910 126,010 2.496.236
04/10/2017 125,690 126,740 0,98 127,090 125,600 2.792.330
03/10/2017 124,980 125,510 0,63 125,530 124,350 2.162.465
02/10/2017 124,400 124,720 0,01 124,830 123,950 2.502.140
29/09/2017 125,350 124,710 -0,42 125,550 124,514 2.266.742
28/09/2017 123,910 125,230 0,57 125,280 123,620 2.039.665
27/09/2017 125,210 124,520 0,01 125,420 124,340 2.119.530
26/09/2017 124,700 124,510 0,15 125,070 124,320 2.301.921
25/09/2017 124,370 124,320 -0,09 124,780 123,650 3.268.446
22/09/2017 124,580 124,430 -0,29 125,420 124,350 2.613.435
21/09/2017 124,520 124,790 -0,05 125,040 123,821 2.362.507
20/09/2017 124,970 124,850 0,09 125,276 124,180 3.148.927
19/09/2017 123,960 124,740 0,73 124,930 123,760 3.036.173
18/09/2017 123,620 123,830 2,03 124,430 122,850 4.348.487
15/09/2017 121,010 121,370 0,74 121,570 120,310 4.593.605
14/09/2017 119,790 120,480 0,71 120,790 119,210 2.739.352
13/09/2017 120,500 119,630 -1,08 121,000 119,410 2.531.524
12/09/2017 119,190 120,940 1,74 121,390 119,060 5.554.244
11/09/2017 118,820 118,870 0,89 118,920 117,470 3.493.345
08/09/2017 117,230 117,820 0,04 118,850 117,000 2.784.480
07/09/2017 117,380 117,770 0,68 117,930 116,501 3.269.841
06/09/2017 118,750 116,980 -1,12 119,185 116,980 4.200.632
05/09/2017 118,140 118,300 0,02 119,130 117,820 3.827.600
01/09/2017 117,490 118,280 0,67 118,820 117,400 2.980.666
31/08/2017 117,950 117,490 -0,05 118,830 117,350 3.352.260
30/08/2017 116,120 117,550 1,33 117,690 115,878 3.396.557
29/08/2017 114,380 116,010 0,82 116,600 114,300 4.353.930
28/08/2017 115,760 115,070 -0,24 116,060 114,659 1.985.008
25/08/2017 115,470 115,350 0,50 116,640 115,150 3.264.891
24/08/2017 115,000 114,780 0,03 115,050 114,390 1.860.150
23/08/2017 115,000 114,750 -0,92 115,380 114,750 2.439.211
22/08/2017 114,210 115,820 1,95 115,860 114,000 3.873.484
21/08/2017 113,750 113,600 -0,28 114,090 113,270 2.957.478
18/08/2017 112,990 113,920 0,69 114,640 112,690 3.869.736
17/08/2017 114,000 113,140 -0,86 114,370 113,140 2.858.909
16/08/2017 113,810 114,120 0,41 114,505 113,630 2.268.505
15/08/2017 114,000 113,650 -0,05 114,230 113,320 2.825.528
14/08/2017 113,460 113,710 0,76 114,370 113,270 1.964.299
11/08/2017 113,070 112,850 -0,27 113,670 112,750 2.130.458
10/08/2017 113,890 113,150 -1,04 114,130 112,860 3.180.575
09/08/2017 114,390 114,340 -0,06 115,460 114,110 3.169.986
08/08/2017 114,590 114,410 -0,26 115,250 114,190 2.575.640
07/08/2017 114,480 114,710 0,31 114,990 114,300 2.269.273
04/08/2017 113,880 114,350 0,70 114,640 113,451 2.615.700
03/08/2017 112,850 113,560 0,42 113,720 112,850 2.434.438
02/08/2017 113,150 113,090 -0,01 113,580 112,090 2.824.856
01/08/2017 114,270 113,100 -0,75 114,430 112,520 3.668.878
31/07/2017 114,500 113,950 -0,13 114,660 113,690 4.483.842
28/07/2017 114,450 114,100 -0,24 114,900 113,480 4.538.481
27/07/2017 113,720 114,370 0,75 114,390 113,250 5.578.792
26/07/2017 114,250 113,520 -0,89 114,540 113,080 5.739.815
25/07/2017 113,240 114,540 5,88 114,890 111,800 14.245.439
24/07/2017 107,860 108,180 1,49 108,500 107,290 5.956.114
21/07/2017 106,710 106,590 -0,68 106,950 105,110 4.257.550
20/07/2017 107,880 107,320 -0,49 108,150 107,060 3.747.468
19/07/2017 107,300 107,850 0,73 108,000 107,140 2.857.743
18/07/2017 108,220 107,070 -1,63 108,220 106,570 3.983.861
17/07/2017 108,000 108,840 0,06 109,380 107,980 2.969.479
14/07/2017 108,550 108,770 0,28 109,360 108,050 4.480.218
13/07/2017 108,890 108,470 -0,45 109,250 107,970 3.047.185
12/07/2017 108,920 108,960 0,67 110,000 108,840 3.611.514
11/07/2017 107,910 108,240 0,37 108,470 107,050 2.558.285
10/07/2017 106,730 107,840 0,86 108,490 106,240 2.951.443
07/07/2017 106,610 106,920 0,38 107,580 105,850 2.694.114
06/07/2017 107,230 106,510 -0,91 107,890 106,300 2.885.132
05/07/2017 107,000 107,490 0,49 107,880 106,650 3.483.592
03/07/2017 106,510 106,970 -0,72 107,840 106,480 2.404.896
30/06/2017 106,100 107,750 1,79 108,040 105,830 4.701.617
29/06/2017 106,450 105,850 -0,56 106,970 104,810 3.551.760
28/06/2017 104,850 106,450 2,33 106,630 104,760 4.122.172
27/06/2017 104,500 104,030 -0,41 105,230 103,690 3.392.202
26/06/2017 104,660 104,460 0,34 105,630 103,440 2.859.765
23/06/2017 102,500 104,110 0,26 104,270 102,305 12.094.711
22/06/2017 103,570 103,840 0,36 104,660 103,490 3.652.480
21/06/2017 106,630 103,470 -3,34 106,760 103,150 6.268.219
20/06/2017 108,060 107,040 -0,42 108,180 106,915 5.311.780
19/06/2017 107,950 107,490 -0,10 108,040 106,670 4.242.364
16/06/2017 106,760 107,600 1,13 107,910 106,400 7.346.619
15/06/2017 103,800 106,400 1,61 106,640 103,800 5.972.959
14/06/2017 105,800 104,710 -0,98 105,990 103,990 4.095.270
13/06/2017 106,180 105,750 -0,30 106,660 105,505 3.519.338
12/06/2017 105,650 106,070 0,14 106,349 104,900 4.167.423
09/06/2017 105,090 105,920 0,87 107,020 105,030 3.879.945
08/06/2017 103,800 105,010 1,45 105,390 103,610 4.640.224
07/06/2017 104,300 103,510 -0,99 104,690 102,450 5.120.703
06/06/2017 104,790 104,550 -0,62 105,520 104,060 3.799.843
05/06/2017 105,580 105,200 -0,71 107,170 105,140 4.319.098
02/06/2017 105,670 105,950 0,28 106,760 105,180 3.702.809
01/06/2017 105,770 105,650 0,21 106,430 105,160 4.211.067
31/05/2017 105,250 105,430 -0,04 105,760 103,600 4.125.990
30/05/2017 105,260 105,470 -0,18 105,860 105,010 3.211.245
26/05/2017 105,000 105,660 0,61 105,710 104,620 2.892.575
25/05/2017 104,450 105,020 1,03 105,935 104,240 5.220.292
24/05/2017 103,330 103,950 0,31 104,910 103,150 5.172.118
23/05/2017 102,300 103,630 1,31 103,750 102,060 3.327.199
22/05/2017 102,670 102,290 -0,14 103,050 101,810 4.376.457
19/05/2017 101,570 102,430 2,21 102,860 101,270 4.636.525
18/05/2017 99,140 100,220 0,08 100,670 97,740 5.885.747
17/05/2017 101,000 100,140 -2,15 101,650 99,890 4.614.546
16/05/2017 102,750 102,340 -0,08 102,800 101,270 3.115.839
15/05/2017 101,590 102,420 1,70 102,560 101,410 3.752.994
12/05/2017 100,590 100,710 -0,28 100,950 100,170 4.111.270
11/05/2017 101,900 100,990 0,63 101,919 100,150 5.220.074
10/05/2017 99,720 100,360 1,08 100,710 99,301 4.696.856
09/05/2017 99,720 99,290 -0,08 100,210 99,250 9.741.164
08/05/2017 99,480 99,370 -0,27 100,100 98,940 5.094.482
05/05/2017 99,500 99,640 0,25 99,987 99,020 4.085.739
04/05/2017 101,440 99,390 -2,12 101,500 98,635 7.270.661
03/05/2017 101,040 101,540 0,03 102,170 100,780 4.277.597
02/05/2017 102,270 101,510 -0,48 102,710 101,250 4.349.637
01/05/2017 102,650 102,000 -0,25 102,990 101,410 4.512.102
28/04/2017 102,830 102,260 -0,41 103,530 102,230 4.015.623
27/04/2017 104,050 102,680 -1,89 104,240 102,560 6.726.894
26/04/2017 103,800 104,660 0,23 105,980 103,640 9.846.845
25/04/2017 102,880 104,420 7,86 104,890 102,000 18.367.969
24/04/2017 95,840 96,810 2,64 97,060 95,800 6.738.058
21/04/2017 95,190 94,320 -0,36 95,250 93,810 4.128.126
20/04/2017 93,280 94,660 1,27 94,960 92,980 4.852.017
19/04/2017 94,860 93,470 -0,97 95,970 93,290 5.548.817
18/04/2017 93,500 94,390 0,27 94,540 93,120 3.310.615
17/04/2017 93,690 94,140 1,12 94,350 93,490 3.715.091
13/04/2017 94,600 93,100 -1,86 94,860 93,090 4.701.447
12/04/2017 96,690 94,860 -2,31 96,770 94,660 4.772.740
11/04/2017 97,300 97,100 -0,04 97,308 95,670 4.250.181
10/04/2017 96,310 97,140 1,70 97,890 96,100 5.146.692
07/04/2017 95,870 95,520 -0,31 96,620 95,420 4.251.868
06/04/2017 94,420 95,820 1,68 96,420 94,260 5.393.809
05/04/2017 94,920 94,240 0,12 96,730 93,960 6.059.401
04/04/2017 93,890 94,130 2,02 94,780 93,060 5.790.821
03/04/2017 92,430 92,270 -0,53 92,840 91,000 3.685.817
31/03/2017 92,630 92,760 -0,49 93,240 92,020 4.016.159
30/03/2017 92,980 93,220 0,39 93,370 92,400 3.668.010
29/03/2017 92,760 92,860 -0,10 93,249 92,400 2.513.590
28/03/2017 91,560 92,950 1,57 93,160 91,510 3.865.734
27/03/2017 90,900 91,510 -0,69 91,970 90,340 3.420.316
24/03/2017 92,240 92,150 -0,09 93,240 91,560 3.634.394
23/03/2017 92,450 92,230 -0,22 93,000 91,960 2.586.025
22/03/2017 92,000 92,430 0,00 93,130 91,720 5.034.542
21/03/2017 95,380 92,430 -3,11 95,390 92,090 7.716.567
20/03/2017 93,130 95,400 2,68 95,480 92,890 6.512.102
17/03/2017 92,990 92,910 0,06 93,320 92,650 7.141.321
16/03/2017 93,970 92,850 -0,55 94,090 92,641 3.717.730
15/03/2017 92,370 93,360 1,63 93,790 92,060 6.433.589
14/03/2017 91,220 91,860 -0,84 92,000 90,620 5.780.708
13/03/2017 93,330 92,640 0,36 93,530 92,260 4.376.144
10/03/2017 91,890 92,310 1,01 93,100 90,810 7.166.654
09/03/2017 92,450 91,390 -1,97 93,220 90,410 9.260.362
08/03/2017 94,100 93,230 -2,81 95,480 92,860 9.357.090
07/03/2017 95,650 95,930 0,28 96,230 94,760 4.678.738
06/03/2017 94,320 95,660 0,57 95,940 94,100 4.705.730
03/03/2017 94,360 95,120 0,81 95,900 94,210 8.177.244
02/03/2017 98,490 94,360 -4,28 98,730 92,840 23.039.305
01/03/2017 98,200 98,580 1,99 98,970 97,430 5.564.883
28/02/2017 97,240 96,660 -0,80 97,600 96,440 3.951.344
27/02/2017 95,480 97,440 2,05 97,520 95,115 5.444.677
24/02/2017 94,860 95,480 -0,07 95,500 93,500 5.012.763
23/02/2017 98,440 95,550 -2,70 98,500 95,120 6.016.336
22/02/2017 98,040 98,200 0,10 98,730 97,620 3.028.404
21/02/2017 98,870 98,100 -0,76 99,200 97,920 3.915.566
17/02/2017 98,070 98,850 0,60 98,950 97,540 3.630.848
16/02/2017 99,050 98,260 -0,77 99,070 97,800 3.061.353
15/02/2017 98,110 99,020 0,95 99,020 98,000 4.323.596
14/02/2017 98,290 98,090 -0,42 98,740 97,260 4.340.764
13/02/2017 97,690 98,500 2,27 99,045 97,160 6.987.664
10/02/2017 94,870 96,310 2,50 96,620 94,500 5.567.018
09/02/2017 93,060 93,960 1,13 94,180 92,690 3.993.973
08/02/2017 93,000 92,910 -0,43 93,000 92,110 4.079.601
07/02/2017 94,320 93,310 0,47 94,923 93,020 4.986.067
06/02/2017 92,810 92,870 -0,44 93,120 92,430 4.603.831
03/02/2017 94,320 93,280 -0,52 94,449 92,810 4.672.566
02/02/2017 94,770 93,770 -1,41 95,130 93,500 3.804.696
01/02/2017 95,810 95,110 -0,57 96,520 94,400 3.579.424
31/01/2017 96,590 95,660 -1,17 96,630 94,590 5.723.980
30/01/2017 98,400 96,790 -2,22 98,590 96,570 5.215.128
27/01/2017 97,690 98,990 1,82 99,460 97,500 6.369.889
26/01/2017 98,450 97,220 -0,95 98,980 96,019 9.092.756
25/01/2017 97,820 98,150 1,98 98,590 97,320 7.543.013
24/01/2017 95,020 96,240 1,88 96,730 94,800 5.762.444
23/01/2017 94,600 94,460 -0,13 94,740 93,560 3.250.638
20/01/2017 94,010 94,580 1,29 95,000 93,620 5.032.705
19/01/2017 93,580 93,380 0,05 93,980 92,960 3.538.904
18/01/2017 92,790 93,330 -0,26 93,420 92,530 3.424.194
17/01/2017 94,240 93,570 -0,96 94,290 93,220 5.039.299
13/01/2017 94,070 94,480 0,52 94,625 93,680 2.606.640
12/01/2017 94,370 93,990 -0,70 94,370 92,780 3.102.715
11/01/2017 94,470 94,650 0,87 94,750 93,390 3.716.496
10/01/2017 92,980 93,830 1,58 94,440 92,770 3.979.122
09/01/2017 92,930 92,370 -0,72 93,490 92,200 3.093.240
06/01/2017 93,450 93,040 0,04 93,600 92,410 4.023.025
05/01/2017 93,180 93,000 -0,61 94,460 92,420 4.698.683
04/01/2017 94,460 93,570 -0,45 94,500 93,430 3.765.020
03/01/2017 94,000 93,990 1,35 95,190 93,250 5.052.638
30/12/2016 93,040 92,740 -0,59 93,250 92,330 3.471.092
29/12/2016 93,280 93,290 0,15 93,850 93,000 2.386.927
28/12/2016 94,600 93,150 -1,48 94,900 92,820 2.677.281
27/12/2016 94,340 94,550 0,24 94,800 94,100 1.735.332
23/12/2016 93,790 94,320 0,21 94,400 93,640 1.545.045
22/12/2016 93,780 94,120 0,32 94,450 93,720 2.533.941
21/12/2016 94,260 93,820 -0,55 94,300 93,680 2.829.109
20/12/2016 93,640 94,340 1,76 94,830 93,300 4.302.146
19/12/2016 91,930 92,710 0,14 92,780 91,000 3.850.752
16/12/2016 94,350 92,580 -2,06 94,480 92,530 7.870.856
15/12/2016 93,800 94,530 0,84 94,730 93,050 4.198.632
14/12/2016 95,770 93,740 -2,37 96,000 93,610 5.645.219
13/12/2016 95,740 96,020 0,99 96,500 95,180 3.756.342
12/12/2016 96,010 95,080 -0,47 96,650 94,910 3.596.715
09/12/2016 96,230 95,530 -0,77 96,300 95,190 6.548.932
08/12/2016 97,260 96,270 -1,09 97,400 96,130 3.860.532
07/12/2016 95,250 97,330 2,22 97,330 94,930 4.899.366
06/12/2016 94,100 95,220 0,82 95,310 94,070 3.651.650
05/12/2016 95,870 94,450 -0,73 95,990 94,150 4.972.862
02/12/2016 95,360 95,140 -1,14 96,150 94,930 5.037.204
01/12/2016 96,000 96,240 0,71 97,390 94,050 9.359.350
30/11/2016 95,750 95,560 1,62 95,895 94,350 4.636.117
29/11/2016 94,000 94,040 -0,91 94,570 93,630 3.805.969
28/11/2016 95,510 94,900 -0,95 95,860 94,470 4.909.378
25/11/2016 95,960 95,810 -0,38 96,440 95,210 2.006.880
23/11/2016 94,810 96,180 2,73 96,420 94,220 6.564.963
22/11/2016 93,400 93,620 0,78 93,710 92,800 3.168.314

Mas noticias

publicidad