La bourse ferme dans 4 h 18 min

Caterpillar Inc. (CAT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
338,00-25,52 (-7,02 %)
À la clôture : 04:00PM EDT
336,94 -1,06 (-0,31 %)
Avant Bourse : 07:04AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024330,44341,94330,32338,00338,006 457 600
24 avr. 2024363,95368,17358,90363,52363,523 032 700
23 avr. 2024360,00365,52359,04363,25363,251 810 700
22 avr. 2024356,10362,00353,24357,61357,612 085 400
19 avr. 2024358,29360,95352,14354,66354,662 928 300
19 avr. 20241.3 Dividende
18 avr. 2024361,15363,48356,17357,93356,632 380 700
17 avr. 2024362,65362,91352,88358,32357,022 313 800
16 avr. 2024363,02363,46357,18359,88358,572 513 900
15 avr. 2024372,97374,46362,11363,91362,592 171 000
12 avr. 2024368,64372,84362,68365,63364,302 072 500
11 avr. 2024372,63373,37366,90371,98370,632 535 700
10 avr. 2024366,20372,62364,39372,07370,722 148 500
09 avr. 2024375,03377,16365,51371,90370,552 043 300
08 avr. 2024379,11382,01372,89373,47372,112 690 000
05 avr. 2024372,50381,00371,79379,30377,922 067 000
04 avr. 2024377,37381,03368,88369,79368,452 492 200
03 avr. 2024365,49376,07364,60375,79374,432 623 700
02 avr. 2024362,31364,99361,48364,83363,501 968 900
01 avr. 2024367,48367,93362,64363,74362,421 953 800
28 mars 2024364,62367,22363,53366,43365,102 028 600
27 mars 2024358,72364,81357,88364,65363,332 262 800
26 mars 2024356,46359,59356,00356,39355,101 637 200
25 mars 2024356,96358,87355,03355,95354,661 774 800
22 mars 2024364,60365,52357,86358,11356,812 051 500
21 mars 2024357,67365,20356,72364,56363,242 616 300
20 mars 2024351,12358,18348,14356,45355,162 563 900
19 mars 2024351,60354,00349,62353,90352,612 207 600
18 mars 2024348,08353,34347,86351,90350,622 528 200
15 mars 2024342,97347,29341,15346,97345,714 405 500
14 mars 2024344,55346,84338,94341,92340,682 110 200
13 mars 2024338,14343,10337,39341,52340,281 818 800
12 mars 2024335,28338,39332,74337,24336,021 645 900
11 mars 2024337,00338,21331,53334,97333,751 868 000
08 mars 2024342,07344,50338,10339,19337,962 307 100
07 mars 2024338,51342,34338,43340,22338,981 732 500
06 mars 2024336,25337,73334,16335,63334,411 542 300
05 mars 2024335,42338,99331,74333,53332,322 030 000
04 mars 2024335,60340,26334,79338,65337,421 551 000
01 mars 2024334,00337,77333,60336,70335,481 815 200
29 févr. 2024331,00334,89330,10333,96332,752 699 800
28 févr. 2024327,39331,68326,99329,56328,361 471 000
27 févr. 2024326,98327,95323,77327,63326,441 640 900
26 févr. 2024323,65327,24322,25325,38324,201 650 000
23 févr. 2024323,00325,08322,05323,88322,701 575 000
22 févr. 2024321,00323,37320,34322,09320,921 875 800
21 févr. 2024312,90317,82312,90317,14315,991 780 200
20 févr. 2024317,26319,00312,74313,74312,602 701 600
16 févr. 2024323,72328,30321,44321,91320,742 513 200
15 févr. 2024315,95323,21315,46323,07321,902 362 900
14 févr. 2024316,01317,85313,97316,71315,561 887 100
13 févr. 2024315,79316,00310,79312,84311,702 923 200
12 févr. 2024317,21323,09316,51321,63320,462 483 600
09 févr. 2024322,00322,33315,57317,16316,012 823 000
08 févr. 2024324,67326,43321,42322,00320,831 986 100
07 févr. 2024322,94327,82321,10323,59322,413 203 000
06 févr. 2024323,19327,43319,07322,72321,552 825 700
05 févr. 2024334,87334,87315,91321,40320,236 557 500
02 févr. 2024307,00317,37306,00315,09313,954 658 800
01 févr. 2024303,24308,07301,94307,69306,573 196 300
31 janv. 2024305,57305,75299,93300,31299,222 813 000
30 janv. 2024300,51305,73300,51304,76303,652 150 200
29 janv. 2024299,02303,70297,45303,25302,152 101 400
26 janv. 2024301,00302,98298,66299,43298,342 920 500
25 janv. 2024294,00303,31293,13300,77299,684 647 100
24 janv. 2024290,84292,61288,34290,68289,622 765 900
23 janv. 2024290,50292,88287,52288,83287,781 866 300
22 janv. 2024286,10290,59286,10288,67287,622 072 200
19 janv. 2024282,32286,08278,95285,28284,243 047 700
19 janv. 20241.3 Dividende
18 janv. 2024280,02282,53277,66281,90279,582 479 300
17 janv. 2024278,83282,02276,94278,63276,343 789 200
16 janv. 2024288,88290,21285,60287,23284,873 140 100
12 janv. 2024295,27295,83288,93290,41288,021 955 600
11 janv. 2024294,60295,60289,41292,06289,661 941 400
10 janv. 2024292,15294,55291,46293,35290,942 048 000
09 janv. 2024289,23292,36288,00292,29289,891 974 500
08 janv. 2024287,56292,68285,24292,25289,852 369 100
05 janv. 2024286,25291,00285,47288,93286,552 684 800
04 janv. 2024284,41288,22283,79286,10283,752 995 400
03 janv. 2024288,39288,93283,32284,30281,963 043 400
02 janv. 2024293,43296,64291,35292,71290,302 433 100
29 déc. 2023296,85298,24293,20295,67293,242 300 600
28 déc. 2023297,10299,20296,04296,88294,442 267 400
27 déc. 2023295,63299,15294,73298,12295,671 876 500
26 déc. 2023291,59297,09291,00295,63293,202 019 000
22 déc. 2023290,31292,83288,91290,36287,972 833 800
21 déc. 2023289,90290,73286,60290,07287,683 209 300
20 déc. 2023291,93298,27289,52289,71287,333 818 400
19 déc. 2023286,80293,03286,16292,96290,553 659 600
18 déc. 2023286,74288,88284,57285,71283,362 691 700
15 déc. 2023280,10286,85279,98285,74283,396 320 000
14 déc. 2023272,45285,46270,55285,17282,826 464 100
13 déc. 2023261,40268,23259,28267,97265,773 708 300
12 déc. 2023259,99262,49259,12261,43259,282 375 700
11 déc. 2023259,84262,24259,50260,92258,772 898 300
08 déc. 2023257,38261,64257,00259,50257,373 258 200
07 déc. 2023257,21259,38255,81257,41255,292 162 500
06 déc. 2023256,80261,01255,57255,97253,863 632 600
05 déc. 2023253,78257,20253,78255,19253,092 682 200
*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...