|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-29 | 9,90 | 0 | 10,50 | 9,90 | 9,90 | 00:00:00 | | 2008-10-30 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-10-31 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-11-03 | 9,90 | 500 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-11-04 | 9,90 | 200 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-11-05 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-11-06 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-11-07 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-11-10 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-11-11 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-11-12 | 9,90 | 0 | 10,00 | 9,90 | 9,90 | 00:00:00 | | 2008-11-13 | 9,90 | 100 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2008-11-14 | 10,00 | 500 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2008-11-17 | 9,80 | 200 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2008-11-18 | 9,80 | 13.800 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2008-11-19 | 9,80 | 0 | 10,00 | 9,80 | 9,80 | 00:00:00 | | 2008-11-20 | 9,80 | 0 | 10,00 | 9,80 | 9,80 | 00:00:00 | | 2008-11-21 | 9,80 | 0 | 10,00 | 9,80 | 9,80 | 00:00:00 | | 2008-11-24 | 9,60 | 500 | 9,60 | 9,60 | 9,60 | 00:00:00 | | 2008-11-25 | 9,40 | 100 | 9,40 | 9,40 | 9,40 | 00:00:00 | | 2008-11-26 | 9,20 | 600 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2008-11-27 | 9,00 | 600 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-11-28 | 8,90 | 0 | 9,40 | 8,90 | 8,90 | 00:00:00 | | 2008-12-01 | 9,00 | 600 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2008-12-02 | 8,80 | 100 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2008-12-03 | 8,80 | 0 | 9,00 | 8,80 | 8,80 | 00:00:00 | | 2008-12-04 | 8,80 | 0 | 9,00 | 8,80 | 8,80 | 00:00:00 | | 2008-12-05 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2008-12-08 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2008-12-09 | 8,80 | 700 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2008-12-10 | 8,80 | 0 | 9,00 | 8,80 | 8,80 | 00:00:00 | | 2008-12-11 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2008-12-12 | 8,67 | 0 | 8,50 | 8,67 | 8,67 | 00:00:00 | | 2008-12-15 | 7,92 | 100 | 7,92 | 7,92 | 7,92 | 00:00:00 | | 2008-12-16 | 7,75 | 100 | 7,75 | 7,75 | 7,75 | 00:00:00 | | 2008-12-17 | 7,71 | 100 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2008-12-18 | 7,71 | 300 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2008-12-19 | 7,71 | 0 | 7,75 | 7,71 | 7,71 | 00:00:00 | | 2008-12-22 | 7,71 | 500 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2008-12-23 | 7,71 | 0 | 7,75 | 7,71 | 7,71 | 00:00:00 | | 2008-12-24 | 7,71 | 0 | 7,75 | 7,71 | 7,71 | 00:00:00 | | 2008-12-29 | 7,71 | 500 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2008-12-30 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2008-12-31 | 7,71 | 100 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-02 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-05 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-06 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-07 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-08 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-09 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-12 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2009-01-13 | 7,71 | 0 | 7,71 | 7,71 | 7,71 | 00:00:00 | | 2009-01-14 | 7,32 | 18.500 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-15 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-16 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-19 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-20 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-21 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-22 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2009-01-23 | 7,32 | 5.000 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-26 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-27 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-28 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-29 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-01-30 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-02-02 | 7,32 | 0 | 7,32 | 7,32 | 7,32 | 00:00:00 | | 2009-02-03 | 7,17 | 0 | 7,17 | 7,17 | 7,17 | 00:00:00 | | 2009-02-06 | 7,30 | 0 | 7,30 | 7,30 | 7,30 | 00:00:00 | | 2009-02-09 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2009-02-10 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2009-02-11 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2009-02-12 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2009-02-13 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-16 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-17 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-18 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-20 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-23 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-24 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-25 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-26 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
