|
 Toyota Caetano - Auto SA - [Ticker: SCT.LS] |     | | Última Transacción | 1,720 | Hora de Cotización | 2012-05-23 - 16:30 | | Variación | -0,380 (-18.10%) | Rango 52 Semanas | [1,390 - 4,000] | | Máximo | 1,720 | Mínimo | 1,720 | | Volumen | 200 | Volumen Medio (3m) | 10 | | Demanda / Oferta | 1,720 x 1 - 1,780 x 750 | Yield | N/A | | Cierre Anterior | 2,100 | PER | N/A | | Apertura | 1,720 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 312 | Objetivo Estimado 1 Año | N/A | | 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 SCT.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,58 | 29 | 3,60 | 3,58 | 3,60 | 00:00:00 | | 2000-01-04 | 3,59 | 10 | 3,60 | 3,59 | 3,60 | 00:00:00 | | 2000-01-05 | 3,56 | 27 | 3,59 | 3,56 | 3,59 | 00:00:00 | | 2000-01-07 | 3,56 | 1 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2000-01-10 | 3,56 | 2 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2000-01-11 | 3,56 | 4 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2000-01-12 | 3,50 | 41 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2000-01-14 | 3,51 | 2 | 3,54 | 3,51 | 3,54 | 00:00:00 | | 2000-01-17 | 3,52 | 8 | 3,53 | 3,52 | 3,52 | 00:00:00 | | 2000-01-18 | 3,52 | 11 | 3,53 | 3,52 | 3,53 | 00:00:00 | | 2000-01-19 | 3,52 | 2 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2000-01-20 | 3,70 | 26 | 3,78 | 3,62 | 3,62 | 00:00:00 | | 2000-01-21 | 3,85 | 83 | 3,85 | 3,72 | 3,72 | 00:00:00 | | 2000-01-24 | 3,57 | 15 | 3,85 | 3,57 | 3,85 | 00:00:00 | | 2000-01-26 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2000-01-27 | 3,74 | 6 | 3,74 | 3,62 | 3,62 | 00:00:00 | | 2000-01-28 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2000-01-31 | 3,70 | 8 | 3,84 | 3,70 | 3,84 | 00:00:00 | | 2000-02-02 | 3,56 | 8 | 3,62 | 3,56 | 3,62 | 00:00:00 | | 2000-02-03 | 3,57 | 1 | 3,57 | 3,57 | 3,57 | 00:00:00 | | 2000-02-07 | 4,00 | 94 | 4,10 | 3,70 | 3,74 | 00:00:00 | | 2000-02-08 | 3,79 | 50 | 3,86 | 3,60 | 3,86 | 00:00:00 | | 2000-02-09 | 3,94 | 138 | 4,09 | 3,79 | 3,79 | 00:00:00 | | 2000-02-10 | 3,94 | 11 | 3,94 | 3,84 | 3,84 | 00:00:00 | | 2000-02-11 | 3,70 | 74 | 3,84 | 3,70 | 3,84 | 00:00:00 | | 2000-02-14 | 3,63 | 87 | 3,78 | 3,63 | 3,74 | 00:00:00 | | 2000-02-15 | 3,64 | 5 | 3,64 | 3,64 | 3,64 | 00:00:00 | | 2000-02-16 | 3,61 | 53 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2000-02-17 | 3,69 | 17 | 3,69 | 3,61 | 3,69 | 00:00:00 | | 2000-02-18 | 3,70 | 21 | 3,75 | 3,61 | 3,75 | 00:00:00 | | 2000-02-21 | 3,69 | 4 | 3,72 | 3,62 | 3,72 | 00:00:00 | | 2000-02-22 | 3,63 | 3 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2000-02-23 | 3,64 | 2 | 3,64 | 3,64 | 3,64 | 00:00:00 | | 2000-02-24 | 3,70 | 28 | 3,72 | 3,69 | 3,69 | 00:00:00 | | 2000-02-25 | 3,75 | 57 | 3,75 | 3,63 | 3,70 | 00:00:00 | | 2000-02-28 | 3,90 | 35 | 3,90 | 3,74 | 3,74 | 00:00:00 | | 2000-02-29 | 3,94 | 28 | 3,94 | 3,66 | 3,88 | 00:00:00 | | 2000-03-01 | 3,70 | 2 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2000-03-02 | 3,67 | 57 | 3,93 | 3,67 | 3,73 | 00:00:00 | | 2000-03-03 | 3,70 | 3 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2000-03-06 | 3,70 | 2 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2000-03-08 | 3,70 | 10 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2000-03-09 | 3,71 | 20 | 3,75 | 3,71 | 3,75 | 00:00:00 | | 2000-03-13 | 3,68 | 11 | 3,70 | 3,68 | 3,70 | 00:00:00 | | 2000-03-14 | 3,70 | 1 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2000-03-15 | 3,70 | 8 | 3,70 | 3,67 | 3,67 | 00:00:00 | | 2000-03-16 | 3,66 | 15 | 3,67 | 3,66 | 3,67 | 00:00:00 | | 2000-03-22 | 3,62 | 25 | 3,66 | 3,62 | 3,66 | 00:00:00 | | 2000-03-24 | 3,66 | 11 | 3,66 | 3,66 | 3,66 | 00:00:00 | | 2000-03-29 | 3,62 | 6 | 3,62 | 3,62 | 3,62 | 00:00:00 | | 2000-03-30 | 3,61 | 13 | 3,62 | 3,60 | 3,62 | 00:00:00 | | 2000-04-03 | 3,60 | 11 | 3,61 | 3,60 | 3,61 | 00:00:00 | | 2000-04-04 | 3,60 | 7 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2000-04-05 | 3,60 | 1 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2000-04-07 | 3,56 | 3 | 3,60 | 3,56 | 3,60 | 00:00:00 | | 2000-04-10 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2000-04-11 | 3,62 | 3 | 3,62 | 3,59 | 3,60 | 00:00:00 | | 2000-04-14 | 3,56 | 5 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2000-04-19 | 3,46 | 5 | 3,46 | 3,46 | 3,46 | 00:00:00 | | 2000-05-02 | 3,44 | 4 | 3,46 | 3,44 | 3,46 | 00:00:00 | | 2000-05-03 | 3,42 | 2 | 3,42 | 3,42 | 3,42 | 00:00:00 | | 2000-05-05 | 3,44 | 8 | 3,44 | 3,44 | 3,44 | 00:00:00 | | 2000-05-09 | 3,42 | 5 | 3,42 | 3,42 | 3,42 | 00:00:00 | | 2000-05-12 | 3,30 | 6 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2000-05-16 | 3,28 | 10 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2000-05-23 | 3,28 | 0 | 3,28 | 2,88 | 2,88 | 00:00:00 | | 2000-05-25 | 3,29 | 1.088 | 3,36 | 3,03 | 3,20 | 00:00:00 | | 2000-05-26 | 2,96 | 0 | 2,96 | 2,96 | 2,96 | 00:00:00 | | 2000-05-29 | 3,40 | 2 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2000-06-01 | 2,96 | 0 | 2,96 | 2,96 | 2,96 | 00:00:00 | | 2000-06-02 | 3,36 | 0 | 3,36 | 3,36 | 3,36 | 00:00:00 | | 2000-06-05 | 3,30 | 1 | 3,30 | 3,30 | 3,30 | 00:00:00 | | 2000-06-08 | 3,30 | 11 | 3,40 | 3,00 | 3,00 | 00:00:00 | | 2000-06-09 | 3,30 | 23 | 3,50 | 3,30 | 3,50 | 00:00:00 | | 2000-06-15 | 3,14 | 22 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2000-06-16 | 3,26 | 20 | 3,26 | 3,14 | 3,15 | 00:00:00 | | 2000-06-20 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2000-06-23 | 3,26 | 0 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2000-06-26 | 3,26 | 2 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2000-06-27 | 3,26 | 3 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2000-06-28 | 3,26 | 2 | 3,26 | 3,26 | 3,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
