Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAT.US
360.58+14.81(+4.28%)(czas lokalny: 16.07.2024 16:00)Caterpillar Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 346.83 | 362.28 | 345.26 | 360.58 | 4 552 832 | 0 |
15.07.2024 | 339.10 | 347.92 | 337.84 | 345.77 | 3 363 608 | 0 |
12.07.2024 | 335.08 | 338.23 | 333.43 | 335.59 | 2 402 696 | 0 |
11.07.2024 | 330.00 | 334.43 | 329.30 | 331.13 | 3 016 231 | 0 |
10.07.2024 | 326.10 | 328.48 | 321.64 | 328.48 | 2 896 157 | 0 |
09.07.2024 | 328.54 | 330.12 | 325.83 | 326.06 | 1 893 871 | 0 |
08.07.2024 | 330.36 | 333.26 | 327.14 | 329.06 | 1 889 365 | 0 |
05.07.2024 | 331.57 | 333.44 | 326.63 | 328.35 | 2 270 897 | 0 |
03.07.2024 | 328.26 | 331.41 | 328.26 | 330.61 | 1 352 181 | 0 |
02.07.2024 | 328.00 | 330.09 | 325.58 | 327.76 | 2 094 650 | 0 |
01.07.2024 | 335.11 | 335.29 | 325.37 | 329.08 | 2 944 539 | 0 |
28.06.2024 | 328.51 | 334.19 | 328.32 | 333.10 | 8 783 076 | 0 |
27.06.2024 | 326.03 | 329.23 | 324.67 | 327.46 | 1 955 380 | 0 |
26.06.2024 | 326.25 | 327.80 | 323.78 | 326.73 | 2 138 960 | 0 |
25.06.2024 | 328.01 | 329.47 | 324.37 | 327.40 | 2 990 448 | 0 |
24.06.2024 | 329.36 | 333.67 | 326.07 | 330.00 | 2 368 543 | 0 |
21.06.2024 | 330.53 | 330.55 | 326.18 | 327.84 | 8 200 502 | 0 |
20.06.2024 | 325.36 | 331.10 | 324.58 | 329.13 | 4 252 721 | 0 |
18.06.2024 | 323.05 | 325.14 | 325.14 | 325.14 | 3 275 381 | 0 |
17.06.2024 | 321.47 | 323.84 | 318.88 | 322.40 | 3 188 765 | 0 |
14.06.2024 | 321.28 | 322.67 | 315.85 | 321.47 | 4 148 581 | 0 |
13.06.2024 | 327.54 | 327.89 | 321.45 | 326.36 | 3 157 206 | 0 |
12.06.2024 | 333.15 | 335.17 | 325.92 | 328.73 | 4 523 439 | 0 |
11.06.2024 | 327.76 | 328.64 | 323.73 | 327.31 | 3 244 338 | 0 |
10.06.2024 | 328.71 | 331.91 | 328.44 | 329.61 | 2 633 615 | 0 |
07.06.2024 | 326.20 | 332.88 | 323.72 | 328.94 | 2 480 667 | 0 |
06.06.2024 | 330.22 | 331.07 | 327.09 | 328.29 | 2 447 048 | 0 |
05.06.2024 | 329.48 | 331.27 | 326.70 | 329.45 | 2 606 999 | 0 |
04.06.2024 | 328.71 | 330.33 | 324.50 | 327.57 | 3 690 539 | 0 |
03.06.2024 | 340.87 | 341.40 | 325.75 | 331.36 | 3 840 813 | 0 |
31.05.2024 | 339.34 | 340.89 | 335.06 | 338.52 | 8 311 137 | 0 |
30.05.2024 | 338.47 | 344.56 | 338.47 | 339.25 | 2 696 098 | 0 |
29.05.2024 | 345.00 | 345.32 | 337.72 | 338.11 | 3 034 372 | 0 |
28.05.2024 | 348.00 | 349.23 | 344.40 | 346.47 | 2 263 611 | 0 |
24.05.2024 | 352.64 | 348.90 | 348.90 | 348.90 | 2 635 223 | 0 |
23.05.2024 | 361.34 | 361.34 | 348.79 | 350.70 | 2 701 832 | 0 |
22.05.2024 | 358.50 | 359.21 | 352.56 | 355.94 | 2 104 009 | 0 |
21.05.2024 | 362.26 | 363.24 | 357.50 | 359.07 | 1 840 139 | 0 |
20.05.2024 | 356.40 | 364.43 | 354.77 | 362.75 | 2 245 448 | 0 |
17.05.2024 | 352.97 | 356.41 | 351.56 | 356.27 | 1 999 181 | 0 |
16.05.2024 | 356.75 | 358.77 | 349.61 | 350.72 | 2 808 539 | 0 |
15.05.2024 | 361.47 | 363.31 | 358.12 | 360.04 | 1 911 537 | 0 |
14.05.2024 | 357.72 | 360.61 | 357.03 | 358.18 | 1 555 587 | 0 |
13.05.2024 | 354.79 | 358.55 | 354.37 | 356.68 | 2 047 994 | 0 |
10.05.2024 | 355.00 | 357.51 | 353.52 | 354.79 | 2 210 268 | 0 |
09.05.2024 | 345.92 | 352.88 | 345.43 | 351.78 | 3 186 199 | 0 |
08.05.2024 | 340.00 | 346.27 | 338.74 | 344.50 | 2 256 815 | 0 |
07.05.2024 | 344.47 | 348.54 | 343.39 | 345.00 | 1 955 974 | 0 |
06.05.2024 | 340.87 | 342.55 | 339.70 | 342.10 | 1 645 274 | 0 |
03.05.2024 | 338.09 | 341.61 | 334.95 | 336.75 | 1 956 378 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus