La bourse est fermée

Caterpillar Inc. (CAT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
357,93-0,39 (-0,11 %)
À la clôture : 04:00PM EDT
357,92 -0,01 (-0,00 %)
Échanges après Bourse : 04:45PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 2024361,15363,48356,17357,93357,931 658 800
17 avr. 2024362,65362,91352,88358,32358,322 313 800
16 avr. 2024363,02363,46357,18359,88359,882 513 900
15 avr. 2024372,97374,46362,11363,91363,912 171 000
12 avr. 2024368,64372,84362,68365,63365,632 072 500
11 avr. 2024372,63373,37366,90371,98371,982 535 700
10 avr. 2024366,20372,62364,39372,07372,072 148 500
09 avr. 2024375,03377,16365,51371,90371,902 043 300
08 avr. 2024379,11382,01372,89373,47373,472 690 000
05 avr. 2024372,50381,00371,79379,30379,302 067 000
04 avr. 2024377,37381,03368,88369,79369,792 492 200
03 avr. 2024365,49376,07364,60375,79375,792 623 700
02 avr. 2024362,31364,99361,48364,83364,831 968 900
01 avr. 2024367,48367,93362,64363,74363,741 953 800
28 mars 2024364,62367,22363,53366,43366,432 028 600
27 mars 2024358,72364,81357,88364,65364,652 262 800
26 mars 2024356,46359,59356,00356,39356,391 637 200
25 mars 2024356,96358,87355,03355,95355,951 774 800
22 mars 2024364,60365,52357,86358,11358,112 051 500
21 mars 2024357,67365,20356,72364,56364,562 616 300
20 mars 2024351,12358,18348,14356,45356,452 563 900
19 mars 2024351,60354,00349,62353,90353,902 207 600
18 mars 2024348,08353,34347,86351,90351,902 528 200
15 mars 2024342,97347,29341,15346,97346,974 405 500
14 mars 2024344,55346,84338,94341,92341,922 110 200
13 mars 2024338,14343,10337,39341,52341,521 818 800
12 mars 2024335,28338,39332,74337,24337,241 645 900
11 mars 2024337,00338,21331,53334,97334,971 868 000
08 mars 2024342,07344,50338,10339,19339,192 307 100
07 mars 2024338,51342,34338,43340,22340,221 732 500
06 mars 2024336,25337,73334,16335,63335,631 542 300
05 mars 2024335,42338,99331,74333,53333,532 030 000
04 mars 2024335,60340,26334,79338,65338,651 551 000
01 mars 2024334,00337,77333,60336,70336,701 815 200
29 févr. 2024331,00334,89330,10333,96333,962 699 800
28 févr. 2024327,39331,68326,99329,56329,561 471 000
27 févr. 2024326,98327,95323,77327,63327,631 640 900
26 févr. 2024323,65327,24322,25325,38325,381 650 000
23 févr. 2024323,00325,08322,05323,88323,881 575 000
22 févr. 2024321,00323,37320,34322,09322,091 875 800
21 févr. 2024312,90317,82312,90317,14317,141 780 200
20 févr. 2024317,26319,00312,74313,74313,742 701 600
16 févr. 2024323,72328,30321,44321,91321,912 513 200
15 févr. 2024315,95323,21315,46323,07323,072 362 900
14 févr. 2024316,01317,85313,97316,71316,711 887 100
13 févr. 2024315,79316,00310,79312,84312,842 923 200
12 févr. 2024317,21323,09316,51321,63321,632 483 600
09 févr. 2024322,00322,33315,57317,16317,162 823 000
08 févr. 2024324,67326,43321,42322,00322,001 986 100
07 févr. 2024322,94327,82321,10323,59323,593 203 000
06 févr. 2024323,19327,43319,07322,72322,722 825 700
05 févr. 2024334,87334,87315,91321,40321,406 557 500
02 févr. 2024307,00317,37306,00315,09315,094 658 800
01 févr. 2024303,24308,07301,94307,69307,693 196 300
31 janv. 2024305,57305,75299,93300,31300,312 813 000
30 janv. 2024300,51305,73300,51304,76304,762 150 200
29 janv. 2024299,02303,70297,45303,25303,252 101 400
26 janv. 2024301,00302,98298,66299,43299,432 920 500
25 janv. 2024294,00303,31293,13300,77300,774 647 100
24 janv. 2024290,84292,61288,34290,68290,682 765 900
23 janv. 2024290,50292,88287,52288,83288,831 866 300
22 janv. 2024286,10290,59286,10288,67288,672 072 200
19 janv. 2024282,32286,08278,95285,28285,283 047 700
19 janv. 20241.3 Dividende
18 janv. 2024280,02282,53277,66281,90280,602 479 300
17 janv. 2024278,83282,02276,94278,63277,353 789 200
16 janv. 2024288,88290,21285,60287,23285,913 140 100
12 janv. 2024295,27295,83288,93290,41289,071 955 600
11 janv. 2024294,60295,60289,41292,06290,711 941 400
10 janv. 2024292,15294,55291,46293,35292,002 048 000
09 janv. 2024289,23292,36288,00292,29290,941 974 500
08 janv. 2024287,56292,68285,24292,25290,902 369 100
05 janv. 2024286,25291,00285,47288,93287,602 684 800
04 janv. 2024284,41288,22283,79286,10284,782 995 400
03 janv. 2024288,39288,93283,32284,30282,993 043 400
02 janv. 2024293,43296,64291,35292,71291,362 433 100
29 déc. 2023296,85298,24293,20295,67294,312 300 600
28 déc. 2023297,10299,20296,04296,88295,512 267 400
27 déc. 2023295,63299,15294,73298,12296,751 876 500
26 déc. 2023291,59297,09291,00295,63294,272 019 000
22 déc. 2023290,31292,83288,91290,36289,022 833 800
21 déc. 2023289,90290,73286,60290,07288,733 209 300
20 déc. 2023291,93298,27289,52289,71288,373 818 400
19 déc. 2023286,80293,03286,16292,96291,613 659 600
18 déc. 2023286,74288,88284,57285,71284,392 691 700
15 déc. 2023280,10286,85279,98285,74284,426 320 000
14 déc. 2023272,45285,46270,55285,17283,856 464 100
13 déc. 2023261,40268,23259,28267,97266,733 708 300
12 déc. 2023259,99262,49259,12261,43260,222 375 700
11 déc. 2023259,84262,24259,50260,92259,722 898 300
08 déc. 2023257,38261,64257,00259,50258,303 258 200
07 déc. 2023257,21259,38255,81257,41256,222 162 500
06 déc. 2023256,80261,01255,57255,97254,793 632 600
05 déc. 2023253,78257,20253,78255,19254,012 682 200
04 déc. 2023253,57255,53252,42254,75253,583 028 700
01 déc. 2023251,91257,44251,01256,76255,583 729 500
30 nov. 2023251,04251,50247,84250,72249,563 210 500
29 nov. 2023249,68251,58248,31249,45248,302 224 700
28 nov. 2023247,74248,87246,01247,50246,362 149 900
27 nov. 2023246,96248,22246,32247,39246,251 743 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...