Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAT.US
343.38+5.38(+1.59%)(czas lokalny: 26.04.2024 16:00)Caterpillar Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 338.44 | 345.54 | 338.33 | 343.38 | 3 293 642 | 0 |
25.04.2024 | 331.41 | 341.94 | 330.32 | 338.00 | 6 445 365 | 0 |
24.04.2024 | 363.95 | 368.17 | 358.89 | 363.52 | 3 016 463 | 0 |
23.04.2024 | 360.00 | 365.52 | 359.04 | 363.25 | 1 809 562 | 0 |
22.04.2024 | 356.10 | 362.00 | 353.22 | 357.61 | 2 080 440 | 0 |
19.04.2024 | 358.29 | 360.99 | 352.14 | 354.66 | 2 904 798 | 0 |
18.04.2024 | 361.15 | 363.48 | 356.17 | 357.93 | 1 920 136 | 0 |
17.04.2024 | 362.65 | 362.91 | 352.88 | 358.32 | 2 309 707 | 0 |
16.04.2024 | 362.71 | 363.45 | 357.18 | 359.88 | 2 505 737 | 0 |
15.04.2024 | 372.97 | 374.46 | 362.11 | 363.91 | 2 136 634 | 0 |
12.04.2024 | 368.64 | 372.84 | 362.68 | 365.63 | 2 071 365 | 0 |
11.04.2024 | 372.63 | 373.37 | 366.90 | 371.98 | 2 395 744 | 0 |
10.04.2024 | 367.10 | 372.62 | 364.39 | 372.07 | 2 147 813 | 0 |
09.04.2024 | 375.03 | 377.16 | 365.51 | 371.90 | 2 026 117 | 0 |
08.04.2024 | 379.11 | 382.01 | 372.89 | 373.47 | 2 689 092 | 0 |
05.04.2024 | 372.50 | 381.00 | 371.79 | 379.30 | 2 066 349 | 0 |
04.04.2024 | 377.83 | 381.04 | 368.88 | 369.79 | 2 489 785 | 0 |
03.04.2024 | 365.49 | 376.07 | 364.52 | 375.79 | 2 621 747 | 0 |
02.04.2024 | 362.51 | 364.99 | 361.48 | 364.83 | 1 968 268 | 0 |
01.04.2024 | 367.48 | 367.93 | 362.64 | 363.74 | 1 953 766 | 0 |
28.03.2024 | 364.62 | 366.43 | 366.43 | 366.43 | 2 028 629 | 0 |
27.03.2024 | 358.72 | 364.81 | 357.88 | 364.65 | 2 035 359 | 0 |
26.03.2024 | 357.38 | 359.59 | 356.00 | 356.39 | 1 636 802 | 0 |
25.03.2024 | 356.96 | 358.87 | 355.03 | 355.95 | 1 766 135 | 0 |
22.03.2024 | 364.26 | 365.52 | 357.86 | 358.11 | 2 047 031 | 0 |
21.03.2024 | 357.97 | 365.20 | 356.72 | 364.56 | 2 607 457 | 0 |
20.03.2024 | 351.12 | 358.18 | 348.14 | 356.45 | 2 556 008 | 0 |
19.03.2024 | 351.60 | 354.00 | 349.62 | 353.90 | 2 207 194 | 0 |
18.03.2024 | 348.08 | 353.34 | 347.86 | 351.90 | 2 516 476 | 0 |
15.03.2024 | 341.15 | 347.29 | 341.44 | 346.97 | 4 401 581 | 0 |
14.03.2024 | 345.20 | 346.84 | 338.94 | 341.92 | 2 109 544 | 0 |
13.03.2024 | 338.14 | 343.10 | 337.39 | 341.52 | 1 817 925 | 0 |
12.03.2024 | 335.28 | 338.39 | 332.68 | 337.24 | 1 633 081 | 0 |
11.03.2024 | 337.00 | 338.20 | 331.53 | 334.97 | 1 863 038 | 0 |
08.03.2024 | 341.74 | 344.50 | 338.10 | 339.19 | 2 287 581 | 0 |
07.03.2024 | 338.51 | 342.34 | 338.43 | 340.22 | 1 711 798 | 0 |
27.02.2024 | 327.50 | 327.95 | 323.77 | 327.63 | 1 632 444 | 0 |
26.02.2024 | 323.65 | 327.24 | 322.25 | 325.38 | 1 648 646 | 0 |
23.02.2024 | 323.00 | 325.08 | 322.05 | 323.88 | 1 574 639 | 0 |
22.02.2024 | 321.00 | 323.37 | 320.34 | 322.09 | 1 874 460 | 0 |
21.02.2024 | 312.90 | 317.82 | 312.90 | 317.14 | 1 778 705 | 0 |
20.02.2024 | 316.74 | 319.00 | 312.73 | 313.74 | 2 700 680 | 0 |
16.02.2024 | 323.72 | 321.91 | 321.91 | 321.91 | 2 513 347 | 0 |
15.02.2024 | 315.95 | 323.21 | 315.46 | 323.07 | 2 310 690 | 0 |
14.02.2024 | 316.01 | 317.85 | 313.97 | 316.71 | 1 885 507 | 0 |
13.02.2024 | 314.97 | 316.14 | 310.79 | 312.84 | 2 771 338 | 0 |
12.02.2024 | 317.16 | 323.10 | 316.51 | 321.63 | 2 477 597 | 0 |
09.02.2024 | 322.00 | 322.33 | 315.57 | 317.16 | 2 821 288 | 0 |
08.02.2024 | 324.67 | 326.43 | 321.39 | 322.00 | 1 878 024 | 0 |
07.02.2024 | 322.94 | 327.82 | 321.10 | 323.59 | 3 194 321 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus