CAT

Caterpillar Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX/DowJones/S&P)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Caterpillar Inc CAT NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
0,00 0,0% 147,15 11:21:44
Schlusskurs Niedrig Hoch Handelsbeginn Handelsende
147,15
more quote information »

CAT Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche149,99156,25143,87150,223.924.920-2,84-1,89%
1 Monat140,96156,25139,805148,763.810.9406,194,39%
3 Monate129,38156,25124,50140,893.186.64317,7713,73%
6 Monate93,53156,2590,64124,984.044.02453,6257,33%
1 Jahr127,34156,2587,50127,593.940.95619,8115,56%
3 Jahre124,37173,2487,50135,384.440.08322,7818,32%
5 Jahre71,67173,2456,36113,294.664.74675,48105,32%

CAT 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
22 Sep 2020 147,15 1,82 1,25% 145,01 147,50 144,501 2.577.889
21 Sep 2020 145,33 -7,06 -4,63% 148,56 149,50 143,87 4.270.722
18 Sep 2020 152,39 -1,49 -0,97% 153,45 156,21 152,0619 5.106.896
17 Sep 2020 153,88 3,28 2,18% 149,85 156,25 148,95 4.484.389
16 Sep 2020 150,60 2,00 1,35% 149,99 151,98 148,37 3.184.703
15 Sep 2020 148,60 -4,97 -3,24% 154,20 155,28 148,23 4.079.909
14 Sep 2020 153,57 0,03 0,02% 154,00 155,40 152,205 2.563.352
11 Sep 2020 153,54 3,68 2,46% 150,69 154,40 150,10 3.235.406
10 Sep 2020 149,86 -3,14 -2,05% 152,04 153,25 148,75 4.384.047
09 Sep 2020 153,00 4,01 2,69% 149,80 155,475 148,61 5.334.125
08 Sep 2020 148,99 0,66 0,44% 147,00 150,76 145,72 4.762.889
04 Sep 2020 148,33 1,57 1,07% 148,70 150,78 146,00 5.126.241
03 Sep 2020 146,76 -2,24 -1,5% 148,59 151,20 145,3001 4.465.710
02 Sep 2020 149,00 2,95 2,02% 146,87 149,55 146,40 4.510.174
01 Sep 2020 146,05 3,75 2,64% 141,59 146,12 140,91 2.673.433
31 Aug 2020 142,2993 -1,55 -1,08% 142,93 143,76 142,27 2.875.375
28 Aug 2020 143,85 0,48 0,33% 144,45 145,85 142,40 3.451.989
27 Aug 2020 143,37 1,54 1,09% 142,13 144,34 141,28 2.894.270
26 Aug 2020 141,83 0,68 0,48% 140,96 142,44 139,805 2.157.378
25 Aug 2020 141,15 -0,53 -0,37% 142,67 144,93 140,54 2.467.368
24 Aug 2020 141,68 3,25 2,35% 139,76 142,25 138,98 2.921.924
Kürzlich von Ihnen besucht
NYSE
CAT
Caterpilla..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200923 09:37:54