|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-08 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-09 | 8,90 | 100 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-07-10 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-11 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-14 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-15 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-16 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-17 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-18 | 8,90 | 400 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-07-21 | 8,90 | 3.000 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-07-22 | 8,90 | 5.000 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-07-23 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-07-24 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-25 | 8,90 | 0 | 9,00 | 8,90 | 8,90 | 00:00:00 | | 2008-07-28 | 8,90 | 20.000 | 9,00 | 8,90 | 9,00 | 00:00:00 | | 2008-07-29 | 8,90 | 1.500 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-07-30 | 8,90 | 5.000 | 9,00 | 8,90 | 9,00 | 00:00:00 | | 2008-07-31 | 8,90 | 28.400 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-01 | 8,90 | 20.800 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-04 | 8,90 | 1.000 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-05 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-06 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-08 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-11 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-12 | 8,95 | 0 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2008-08-13 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-08-14 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-08-15 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-08-18 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-08-19 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-08-20 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2008-08-21 | 8,90 | 0 | 10,00 | 8,90 | 8,90 | 00:00:00 | | 2008-08-22 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-08-25 | 10,00 | 7.500 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-08-26 | 9,90 | 200 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-08-27 | 9,90 | 0 | 10,75 | 9,90 | 9,90 | 00:00:00 | | 2008-08-28 | 9,90 | 0 | 10,75 | 9,90 | 9,90 | 00:00:00 | | 2008-08-29 | 9,90 | 0 | 10,75 | 9,90 | 9,90 | 00:00:00 | | 2008-09-01 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-02 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-03 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-04 | 9,90 | 300 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-05 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-09-08 | 9,90 | 1.000 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-09 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-09-10 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-09-11 | 10,00 | 0 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-09-12 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-09-15 | 9,90 | 500 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-16 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-09-17 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-09-18 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-19 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-22 | 9,90 | 1.100 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-23 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-24 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-25 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-26 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-09-29 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-09-30 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-01 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-02 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-03 | 9,90 | 200 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-10-06 | 9,90 | 0 | 10,20 | 9,90 | 9,90 | 00:00:00 | | 2008-10-07 | 9,90 | 0 | 10,20 | 9,90 | 9,90 | 00:00:00 | | 2008-10-08 | 9,91 | 0 | 9,91 | 9,91 | 9,91 | 00:00:00 | | 2008-10-09 | 9,91 | 0 | 9,91 | 9,91 | 9,91 | 00:00:00 | | 2008-10-10 | 9,92 | 0 | 10,20 | 9,92 | 9,92 | 00:00:00 | | 2008-10-13 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-14 | 9,90 | 100 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-10-15 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-16 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-10-17 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-20 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-10-21 | 9,90 | 0 | 10,20 | 9,90 | 9,90 | 00:00:00 | | 2008-10-22 | 9,90 | 0 | 10,20 | 9,90 | 9,90 | 00:00:00 | | 2008-10-23 | 9,90 | 0 | 10,20 | 9,90 | 9,90 | 00:00:00 | | 2008-10-24 | 9,90 | 600 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-10-27 | 9,90 | 500 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-10-28 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-29 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
