|
 SCB R - [Ticker: SCB.LS] |     | | Última Transacción | 2,610 | Hora de Cotización | 2017-10-20 - 18:30:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,610 | Mínimo | 2,610 | | Volumen | 150 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,800 x 10.000 - N/A | Yield | | | Cierre Anterior | 2,610 | PER | 0,00% | | Apertura | 2,610 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SCB.LS desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-12-21 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2004-12-22 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2004-12-23 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2004-12-24 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2004-12-27 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2004-12-28 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2004-12-29 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2004-12-30 | 1,16 | 0 | 2,80 | 1,16 | 1,16 | 00:00:00 | | 2004-12-31 | 1,16 | 0 | 2,80 | 1,16 | 1,16 | 00:00:00 | | 2005-01-03 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2005-01-04 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2005-01-05 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2005-01-06 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2005-01-07 | 1,16 | 100 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2005-01-10 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2005-01-11 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2005-01-12 | 1,15 | 0 | 2,80 | 1,15 | 1,15 | 00:00:00 | | 2005-01-13 | 1,20 | 0 | 2,80 | 1,20 | 1,20 | 00:00:00 | | 2005-01-14 | 1,17 | 200 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2005-01-17 | 1,05 | 0 | 2,80 | 1,05 | 1,05 | 00:00:00 | | 2005-01-18 | 1,05 | 0 | 1,17 | 1,05 | 1,05 | 00:00:00 | | 2005-01-19 | 1,05 | 0 | 1,17 | 1,05 | 1,05 | 00:00:00 | | 2005-01-20 | 1,05 | 0 | 1,17 | 1,05 | 1,05 | 00:00:00 | | 2005-01-21 | 1,05 | 0 | 1,17 | 1,05 | 1,05 | 00:00:00 | | 2005-01-24 | 1,05 | 0 | 1,17 | 1,05 | 1,05 | 00:00:00 | | 2005-01-25 | 1,05 | 0 | 1,17 | 1,05 | 1,05 | 00:00:00 | | 2005-01-26 | 1,05 | 0 | 1,17 | 1,05 | 1,05 | 00:00:00 | | 2005-01-27 | 1,17 | 0 | 1,17 | 1,17 | 1,05 | 00:00:00 | | 2005-01-28 | 1,05 | 0 | 4,50 | 1,05 | 1,05 | 00:00:00 | | 2005-01-31 | 1,20 | 200 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2005-02-01 | 1,30 | 100 | 1,30 | 1,30 | 1,21 | 00:00:00 | | 2005-02-02 | 1,21 | 900 | 1,21 | 1,21 | 1,00 | 00:00:00 | | 2005-02-03 | 1,05 | 500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-02-04 | 1,90 | 0 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2005-02-07 | 1,08 | 0 | 1,50 | 1,08 | 1,08 | 00:00:00 | | 2005-02-08 | 1,08 | 0 | 1,19 | 1,08 | 1,08 | 00:00:00 | | 2005-02-09 | 1,08 | 100 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2005-02-10 | 1,05 | 200 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-02-11 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-02-14 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2005-02-15 | 1,10 | 300 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-02-16 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2005-02-17 | 0,81 | 100 | 0,81 | 0,81 | 0,81 | 00:00:00 | | 2005-02-18 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2005-02-21 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2005-02-22 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2005-02-23 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2005-02-24 | 0,90 | 600 | 0,90 | 0,86 | 0,86 | 00:00:00 | | 2005-02-25 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-02-28 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-01 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-02 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-03 | 0,90 | 400 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-04 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-07 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-08 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-09 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-10 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-11 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-14 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-15 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-16 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-17 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-18 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-21 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-22 | 0,90 | 100 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-23 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-24 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-25 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-28 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-29 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-30 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-03-31 | 0,90 | 0 | 0,90 | 0,90 | 0,90 | 00:00:00 | | 2005-04-01 | 0,89 | 0 | 1,95 | 0,89 | 0,89 | 00:00:00 | | 2005-04-04 | 0,89 | 0 | 1,95 | 0,89 | 0,89 | 00:00:00 | | 2005-04-05 | 0,89 | 0 | 1,95 | 0,89 | 0,89 | 00:00:00 | | 2005-04-06 | 0,89 | 0 | 1,95 | 0,89 | 0,89 | 00:00:00 | | 2005-04-07 | 0,89 | 100 | 0,89 | 0,89 | 0,89 | 00:00:00 | | 2005-04-08 | 0,89 | 0 | 1,95 | 0,89 | 0,89 | 00:00:00 | | 2005-04-11 | 0,89 | 0 | 1,95 | 0,89 | 0,89 | 00:00:00 | | 2005-04-12 | 0,89 | 0 | 1,95 | 0,89 | 0,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
