|
 Toyota Caetano - Auto SA - [Ticker: SCT.LS] |     | | Última Transacción | 2,760 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.04 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,760 | Mínimo | 2,760 | | Volumen | 16.048 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,060 x 576.100 - 1,140 x 174.900 | Yield | | | Cierre Anterior | 2,800 | PER | 0,00% | | Apertura | 2,760 | 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 SCT.LS desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-09 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2006-11-16 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2006-11-17 | 5,20 | 22 | 5,71 | 5,20 | 5,71 | 00:00:00 | | 2006-11-20 | 5,20 | 1 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2006-11-22 | 5,25 | 3 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2006-11-23 | 5,30 | 3 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2006-11-27 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2006-11-28 | 5,34 | 3 | 5,34 | 5,34 | 5,34 | 00:00:00 | | 2006-11-29 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2006-11-30 | 5,49 | 34 | 5,49 | 5,49 | 5,49 | 00:00:00 | | 2006-12-01 | 5,45 | 2 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2006-12-06 | 5,60 | 0 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2006-12-07 | 5,50 | 80 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2006-12-08 | 5,60 | 14 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2006-12-11 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2006-12-12 | 5,65 | 0 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2006-12-18 | 5,65 | 1 | 5,65 | 5,65 | 5,65 | 00:00:00 | | 2006-12-19 | 5,80 | 28 | 5,80 | 5,46 | 5,46 | 00:00:00 | | 2006-12-20 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2006-12-22 | 5,80 | 2 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2006-12-28 | 5,80 | 1 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2006-12-29 | 5,90 | 9 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2007-01-04 | 5,80 | 570 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2007-01-05 | 5,80 | 1 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2007-01-10 | 5,80 | 8 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2007-01-11 | 5,90 | 20 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2007-01-12 | 5,80 | 30 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2007-01-19 | 6,00 | 5 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-01-22 | 5,90 | 0 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2007-01-23 | 5,92 | 5 | 5,92 | 5,92 | 5,92 | 00:00:00 | | 2007-01-26 | 6,00 | 18 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-01-29 | 6,00 | 10 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-01-31 | 6,00 | 1 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-02-08 | 6,00 | 5 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-02-09 | 6,00 | 10 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-02-12 | 6,00 | 13 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2007-02-14 | 6,30 | 6 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2007-02-21 | 6,30 | 2 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2007-02-22 | 6,45 | 2 | 6,45 | 6,45 | 6,45 | 00:00:00 | | 2007-02-26 | 6,45 | 0 | 6,45 | 6,45 | 6,45 | 00:00:00 | | 2007-03-02 | 6,45 | 5 | 6,45 | 6,45 | 6,45 | 00:00:00 | | 2007-03-07 | 6,45 | 10 | 6,45 | 6,45 | 6,45 | 00:00:00 | | 2007-03-12 | 7,09 | 0 | 7,09 | 7,09 | 7,09 | 00:00:00 | | 2007-03-13 | 7,09 | 5 | 7,09 | 7,09 | 7,09 | 00:00:00 | | 2007-03-14 | 6,60 | 46 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2007-03-15 | 7,00 | 85 | 7,08 | 7,00 | 7,08 | 00:00:00 | | 2007-03-16 | 7,05 | 0 | 7,05 | 7,05 | 7,05 | 00:00:00 | | 2007-03-27 | 7,40 | 75 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2007-03-28 | 7,50 | 1 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2007-03-29 | 7,40 | 9 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2007-04-04 | 7,40 | 8 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2007-04-12 | 7,40 | 0 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2007-04-13 | 7,50 | 4 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2007-04-16 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2007-04-20 | 7,60 | 10 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2007-04-24 | 7,60 | 2 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2007-05-03 | 7,60 | 5 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2007-05-04 | 7,80 | 54 | 8,00 | 7,80 | 8,00 | 00:00:00 | | 2007-05-09 | 7,80 | 1 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2007-05-18 | 8,00 | 10 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2007-05-21 | 8,00 | 1 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2007-05-25 | 8,30 | 2 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-05-31 | 8,30 | 3 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-01 | 8,30 | 1 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-04 | 8,30 | 2 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-06 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-11 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-12 | 8,30 | 2 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2007-06-15 | 8,50 | 172 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-06-25 | 8,50 | 1 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-06-26 | 8,50 | 16 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-06-27 | 8,50 | 6 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-07-02 | 8,50 | 2 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-07-03 | 8,50 | 50 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-07-04 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2007-07-05 | 8,75 | 5 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2007-07-10 | 9,00 | 3 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2007-07-12 | 9,00 | 11 | 9,00 | 8,80 | 8,80 | 00:00:00 | | 2007-07-13 | 9,00 | 4 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2007-07-23 | 9,00 | 5 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2007-07-24 | 9,00 | 2 | 9,00 | 9,00 | 9,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
