Singapore markets close in 16 minutes
Straits Times Index
3,301.89 +8.96 (+0.27%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
65,423.85 +1,730.36 (+2.72%) CMC Crypto 200
1,408.75 +96.12 (+7.34%)
Caterpillar Inc. (CAT.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 05:01PM ART
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19,000.00 | 19,064.00 | 18,759.50 | 18,895.00 | 18,895.00 | 2,043 |
| 02 May 2024 | 18,700.00 | 18,782.50 | 18,050.00 | 18,764.50 | 18,764.50 | 1,269 |
| 30 Apr 2024 | 18,700.00 | 18,935.50 | 18,005.00 | 18,256.50 | 18,256.50 | 3,082 |
| 29 Apr 2024 | 18,722.00 | 19,153.50 | 18,722.00 | 19,085.50 | 19,085.50 | 2,029 |
| 26 Apr 2024 | 18,528.50 | 18,899.00 | 18,497.00 | 18,611.00 | 18,611.00 | 421 |
| 25 Apr 2024 | 18,248.00 | 18,445.00 | 17,350.00 | 18,363.50 | 18,363.50 | 2,044 |
| 24 Apr 2024 | 19,470.00 | 19,470.00 | 18,901.50 | 19,200.00 | 19,200.00 | 1,019 |
| 23 Apr 2024 | 19,498.00 | 19,498.00 | 19,120.00 | 19,127.00 | 19,127.00 | 1,940 |
| 22 Apr 2024 | 18,950.00 | 19,205.00 | 18,835.50 | 18,998.00 | 18,998.00 | 1,425 |
| 19 Apr 2024 | 19,209.00 | 19,223.00 | 18,743.00 | 18,935.00 | 18,935.00 | 2,222 |
| 19 Apr 2024 | 0.065 Dividend | |||||
| 18 Apr 2024 | 19,000.00 | 19,225.00 | 18,893.00 | 19,065.50 | 19,065.44 | 1,785 |
| 17 Apr 2024 | 19,333.00 | 19,501.00 | 18,757.00 | 19,020.50 | 19,020.44 | 2,343 |
| 16 Apr 2024 | 19,340.50 | 19,526.50 | 19,180.50 | 19,372.00 | 19,371.93 | 1,914 |
| 15 Apr 2024 | 19,300.00 | 19,770.00 | 19,300.00 | 19,461.00 | 19,460.93 | 1,306 |
| 12 Apr 2024 | 19,900.00 | 19,900.00 | 19,029.50 | 19,159.00 | 19,158.94 | 742 |
| 11 Apr 2024 | 19,500.00 | 19,570.00 | 19,225.50 | 19,518.00 | 19,517.93 | 60 |
| 10 Apr 2024 | 19,500.00 | 19,500.00 | 19,120.00 | 19,435.00 | 19,434.93 | 3,107 |
| 09 Apr 2024 | 19,300.00 | 19,498.50 | 18,972.50 | 19,396.50 | 19,396.43 | 2,323 |
| 08 Apr 2024 | 19,905.00 | 19,905.00 | 19,310.50 | 19,354.00 | 19,353.93 | 1,238 |
| 05 Apr 2024 | 19,761.00 | 19,960.50 | 19,463.00 | 19,903.50 | 19,903.43 | 1,343 |
| 04 Apr 2024 | 20,807.00 | 20,807.00 | 19,471.00 | 19,536.00 | 19,535.93 | 2,723 |
| 03 Apr 2024 | 20,000.00 | 20,351.50 | 19,841.50 | 20,090.00 | 20,089.93 | 2,738 |
| 27 Mar 2024 | 19,800.00 | 19,956.50 | 19,576.00 | 19,741.00 | 19,740.93 | 729 |
| 26 Mar 2024 | 19,444.00 | 19,800.00 | 19,307.50 | 19,610.50 | 19,610.43 | 828 |
| 25 Mar 2024 | 19,205.00 | 19,792.50 | 19,205.00 | 19,218.50 | 19,218.44 | 2,293 |
| 22 Mar 2024 | 20,146.50 | 20,146.50 | 19,599.50 | 19,664.50 | 19,664.43 | 1,239 |
| 21 Mar 2024 | 19,700.00 | 20,099.00 | 19,700.00 | 20,058.00 | 20,057.93 | 3,064 |
| 20 Mar 2024 | 19,179.00 | 19,660.50 | 19,022.50 | 19,609.00 | 19,608.93 | 1,186 |
| 19 Mar 2024 | 19,350.00 | 19,350.00 | 18,759.00 | 19,155.50 | 19,155.44 | 2,966 |
| 18 Mar 2024 | 18,630.00 | 19,056.00 | 18,628.00 | 19,001.50 | 19,001.44 | 1,003 |
| 15 Mar 2024 | 17,992.00 | 18,638.00 | 17,992.00 | 18,578.50 | 18,578.44 | 1,783 |
| 14 Mar 2024 | 18,157.00 | 18,321.50 | 17,955.50 | 18,000.00 | 17,999.94 | 2,184 |
| 13 Mar 2024 | 18,140.00 | 18,691.50 | 17,900.00 | 18,034.00 | 18,033.94 | 1,676 |
| 12 Mar 2024 | 17,180.00 | 18,578.50 | 17,180.00 | 18,140.00 | 18,139.94 | 1,511 |
| 11 Mar 2024 | 17,746.50 | 17,746.50 | 17,030.50 | 17,125.00 | 17,124.94 | 1,629 |
| 08 Mar 2024 | 17,560.50 | 17,877.00 | 17,100.00 | 17,850.50 | 17,850.44 | 755 |
| 07 Mar 2024 | 17,500.00 | 17,669.50 | 16,845.00 | 17,560.50 | 17,560.44 | 3,978 |
| 06 Mar 2024 | 18,000.00 | 18,000.00 | 16,300.00 | 17,136.50 | 17,136.44 | 2,850 |
| 05 Mar 2024 | 18,837.00 | 19,499.00 | 17,400.00 | 17,407.50 | 17,407.44 | 1,290 |
| 04 Mar 2024 | 18,310.50 | 18,380.00 | 17,728.00 | 18,112.50 | 18,112.44 | 2,546 |
| 01 Mar 2024 | 18,633.00 | 18,805.00 | 17,921.00 | 18,310.50 | 18,310.44 | 1,689 |
| 29 Feb 2024 | 17,850.00 | 18,693.00 | 17,399.00 | 17,918.00 | 17,917.94 | 1,013 |
| 28 Feb 2024 | 17,901.00 | 18,586.00 | 16,800.50 | 17,625.50 | 17,625.44 | 1,504 |
| 27 Feb 2024 | 17,890.50 | 17,998.00 | 17,598.50 | 17,835.50 | 17,835.44 | 794 |
| 26 Feb 2024 | 18,200.00 | 18,442.00 | 16,521.00 | 17,890.50 | 17,890.44 | 1,220 |
| 23 Feb 2024 | 17,999.00 | 18,101.50 | 17,467.00 | 18,091.00 | 18,090.94 | 1,829 |
| 22 Feb 2024 | 17,598.50 | 18,000.00 | 17,399.00 | 17,622.00 | 17,621.94 | 785 |
| 21 Feb 2024 | 17,500.00 | 17,819.50 | 17,202.50 | 17,598.50 | 17,598.44 | 1,908 |
| 20 Feb 2024 | 18,100.00 | 18,508.50 | 17,466.00 | 17,773.00 | 17,772.94 | 1,577 |
| 19 Feb 2024 | 18,170.00 | 18,980.00 | 16,718.50 | 18,140.50 | 18,140.44 | 674 |
| 16 Feb 2024 | 18,730.00 | 19,100.00 | 17,500.00 | 17,895.50 | 17,895.44 | 1,888 |
| 15 Feb 2024 | 18,651.00 | 19,519.50 | 18,309.50 | 18,725.50 | 18,725.44 | 1,184 |
| 14 Feb 2024 | 19,620.00 | 20,328.50 | 18,397.50 | 18,651.00 | 18,650.94 | 1,124 |
| 09 Feb 2024 | 20,399.00 | 20,999.00 | 19,480.00 | 19,503.50 | 19,503.43 | 3,381 |
| 08 Feb 2024 | 20,650.00 | 21,447.00 | 20,167.50 | 20,258.00 | 20,257.93 | 893 |
| 07 Feb 2024 | 20,145.50 | 21,500.00 | 20,145.50 | 20,644.00 | 20,643.93 | 2,611 |
| 06 Feb 2024 | 20,411.00 | 21,015.50 | 20,060.50 | 20,145.50 | 20,145.43 | 3,467 |
| 05 Feb 2024 | 21,001.00 | 21,901.50 | 20,433.00 | 20,892.50 | 20,892.43 | 5,319 |
| 02 Feb 2024 | 20,200.00 | 20,543.00 | 19,700.50 | 20,362.50 | 20,362.43 | 2,195 |
| 01 Feb 2024 | 18,452.00 | 19,830.00 | 18,452.00 | 19,830.00 | 19,829.93 | 1,691 |
| 31 Jan 2024 | 19,319.50 | 20,148.50 | 18,506.50 | 18,941.50 | 18,941.44 | 1,561 |
| 30 Jan 2024 | 19,480.00 | 19,545.50 | 19,077.50 | 19,458.50 | 19,458.43 | 1,171 |
| 29 Jan 2024 | 18,610.00 | 19,263.50 | 17,725.00 | 19,078.50 | 19,078.44 | 974 |
| 26 Jan 2024 | 18,508.50 | 19,298.50 | 18,338.50 | 18,616.00 | 18,615.94 | 975 |
| 25 Jan 2024 | 19,200.00 | 20,082.50 | 18,700.00 | 19,214.00 | 19,213.94 | 1,726 |
| 24 Jan 2024 | 18,900.00 | 19,089.00 | 18,355.00 | 18,925.00 | 18,924.94 | 1,116 |
| 23 Jan 2024 | 18,962.50 | 19,818.50 | 18,500.50 | 18,600.00 | 18,599.94 | 1,382 |
| 22 Jan 2024 | 18,570.00 | 19,006.00 | 18,000.00 | 18,904.00 | 18,903.94 | 1,503 |
| 19 Jan 2024 | 18,123.00 | 18,695.00 | 17,814.50 | 18,570.00 | 18,569.94 | 1,837 |
| 19 Jan 2024 | 0.065 Dividend | |||||
| 18 Jan 2024 | 17,800.00 | 18,410.00 | 17,501.50 | 18,123.00 | 18,122.87 | 1,593 |
| 17 Jan 2024 | 17,450.00 | 18,474.00 | 17,100.00 | 17,761.00 | 17,760.88 | 1,927 |
| 16 Jan 2024 | 17,200.00 | 17,699.50 | 16,681.00 | 17,410.50 | 17,410.38 | 1,233 |
| 15 Jan 2024 | 16,999.00 | 17,295.00 | 16,105.50 | 17,213.00 | 17,212.88 | 481 |
| 12 Jan 2024 | 17,490.00 | 17,600.00 | 16,121.00 | 16,555.00 | 16,554.88 | 994 |
| 11 Jan 2024 | 17,280.00 | 18,300.00 | 16,428.00 | 16,923.00 | 16,922.88 | 1,124 |
| 10 Jan 2024 | 17,473.00 | 17,748.50 | 17,056.00 | 17,303.00 | 17,302.88 | 1,481 |
| 09 Jan 2024 | 17,517.00 | 18,117.00 | 16,926.00 | 17,515.00 | 17,514.88 | 1,613 |
| 08 Jan 2024 | 16,500.00 | 17,565.50 | 15,401.00 | 17,517.00 | 17,516.88 | 2,331 |
| 05 Jan 2024 | 15,500.00 | 16,500.00 | 14,926.00 | 16,465.00 | 16,464.88 | 2,445 |
| 04 Jan 2024 | 15,148.00 | 15,656.00 | 14,711.50 | 15,550.00 | 15,549.89 | 2,018 |
| 03 Jan 2024 | 14,578.50 | 15,149.00 | 14,085.00 | 15,015.50 | 15,015.40 | 4,833 |
| 02 Jan 2024 | 14,276.00 | 15,255.00 | 14,117.00 | 14,578.50 | 14,578.40 | 2,006 |
| 29 Dec 2023 | 14,350.00 | 15,051.50 | 13,708.00 | 14,276.00 | 14,275.90 | 2,694 |
| 28 Dec 2023 | 13,179.00 | 14,138.50 | 12,900.50 | 13,943.00 | 13,942.90 | 2,663 |
| 27 Dec 2023 | 13,739.00 | 13,739.00 | 12,965.00 | 13,099.00 | 13,098.91 | 2,788 |
| 26 Dec 2023 | 13,550.00 | 14,000.00 | 12,965.00 | 13,381.00 | 13,380.91 | 1,596 |
| 22 Dec 2023 | 13,700.00 | 14,000.00 | 13,270.50 | 13,603.50 | 13,603.41 | 1,426 |
| 21 Dec 2023 | 13,747.00 | 14,000.00 | 13,270.50 | 13,623.50 | 13,623.41 | 8,218 |
| 20 Dec 2023 | 13,805.00 | 14,288.50 | 13,700.00 | 13,747.00 | 13,746.90 | 4,068 |
| 19 Dec 2023 | 13,481.00 | 14,094.50 | 13,100.00 | 13,835.00 | 13,834.90 | 2,938 |
| 18 Dec 2023 | 14,219.50 | 14,339.50 | 13,280.50 | 13,481.00 | 13,480.91 | 3,828 |
| 15 Dec 2023 | 14,399.00 | 14,975.00 | 13,900.00 | 14,104.50 | 14,104.40 | 3,186 |
| 14 Dec 2023 | 13,965.00 | 14,400.00 | 12,504.00 | 14,277.50 | 14,277.40 | 5,611 |
| 13 Dec 2023 | 13,600.00 | 15,153.00 | 12,393.00 | 13,314.00 | 13,313.91 | 1,632 |
| 12 Dec 2023 | 12,936.50 | 13,580.00 | 12,800.00 | 13,428.00 | 13,427.91 | 3,550 |
| 11 Dec 2023 | 13,000.00 | 13,500.00 | 12,490.00 | 12,936.50 | 12,936.41 | 3,560 |
| 07 Dec 2023 | 12,020.00 | 12,947.00 | 11,601.00 | 12,786.50 | 12,786.41 | 4,235 |
| 06 Dec 2023 | 11,842.50 | 12,020.00 | 11,500.00 | 12,009.00 | 12,008.92 | 4,375 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.