|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-14 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-03-17 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-03-18 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-03-19 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-03-20 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-03-21 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-03-24 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-03-25 | 8,90 | 100 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-03-26 | 9,00 | 50.000 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-03-27 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-03-28 | 8,90 | 0 | 9,50 | 8,90 | 8,90 | 00:00:00 | | 2008-03-31 | 8,90 | 0 | 9,50 | 8,90 | 8,90 | 00:00:00 | | 2008-04-01 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-02 | 8,90 | 1.000 | 9,00 | 8,90 | 9,00 | 00:00:00 | | 2008-04-03 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-04 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-07 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-08 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-09 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-10 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-11 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-14 | 8,90 | 2.500 | 9,00 | 8,90 | 9,00 | 00:00:00 | | 2008-04-15 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-16 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-17 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-18 | 8,90 | 500 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-04-21 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-22 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-23 | 8,90 | 400 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-04-24 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-25 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-28 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-04-29 | 8,90 | 10.000 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-04-30 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-05-01 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-05-02 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-05-05 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-05-06 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-07 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-08 | 8,99 | 100 | 8,99 | 8,99 | 8,99 | 00:00:00 | | 2008-05-09 | 8,90 | 100 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-05-12 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-13 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-14 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-15 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-16 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-19 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-20 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-21 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-22 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-23 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-26 | 8,90 | 100 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-05-27 | 8,90 | 200 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-05-28 | 8,90 | 100 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-05-29 | 8,90 | 0 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-30 | 8,91 | 0 | 8,99 | 8,91 | 8,91 | 00:00:00 | | 2008-06-02 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-03 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-04 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-05 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-06 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-10 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-11 | 8,90 | 300 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-06-12 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-13 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-16 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-17 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-18 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-19 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-20 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-24 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-06-25 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-26 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-27 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-06-30 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-01 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-07-02 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-07-03 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-04 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-07 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-08 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
