|
 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 | | 2009-02-26 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-02-27 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-03-02 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-03-03 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-03-04 | 0,01 | 0 | 6,80 | 0,01 | 0,01 | 00:00:00 | | 2009-03-05 | 0,01 | 0 | 6,80 | 0,01 | 0,01 | 00:00:00 | | 2009-03-06 | 0,02 | 0 | 6,80 | 0,02 | 0,02 | 00:00:00 | | 2009-03-09 | 0,01 | 0 | 6,80 | 0,01 | 0,01 | 00:00:00 | | 2009-03-10 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-03-11 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2009-03-12 | 0,01 | 0 | 6,80 | 0,01 | 0,01 | 00:00:00 | | 2009-03-13 | 0,01 | 0 | 6,80 | 0,01 | 0,01 | 00:00:00 | | 2009-03-16 | 0,01 | 0 | 6,75 | 0,01 | 0,01 | 00:00:00 | | 2009-03-17 | 0,01 | 0 | 6,70 | 0,01 | 0,01 | 00:00:00 | | 2009-03-18 | 0,01 | 0 | 6,70 | 0,01 | 0,01 | 00:00:00 | | 2009-03-19 | 0,01 | 0 | 6,70 | 0,01 | 0,01 | 00:00:00 | | 2009-03-20 | 0,01 | 0 | 6,70 | 0,01 | 0,01 | 00:00:00 | | 2009-03-23 | 0,01 | 0 | 6,70 | 0,01 | 0,01 | 00:00:00 | | 2009-03-24 | 0,01 | 0 | 6,45 | 0,01 | 0,01 | 00:00:00 | | 2009-03-25 | 0,01 | 0 | 6,50 | 0,01 | 0,01 | 00:00:00 | | 2009-03-26 | 0,01 | 0 | 6,30 | 0,01 | 0,01 | 00:00:00 | | 2009-03-27 | 0,01 | 0 | 6,30 | 0,01 | 0,01 | 00:00:00 | | 2009-03-30 | 0,50 | 0 | 6,30 | 0,50 | 0,50 | 00:00:00 | | 2009-03-31 | 0,50 | 0 | 6,30 | 0,50 | 0,50 | 00:00:00 | | 2009-04-01 | 0,50 | 0 | 6,30 | 0,50 | 0,50 | 00:00:00 | | 2009-04-02 | 0,50 | 0 | 6,00 | 0,50 | 0,50 | 00:00:00 | | 2009-04-03 | 0,50 | 0 | 6,00 | 0,50 | 0,50 | 00:00:00 | | 2009-04-07 | 0,50 | 0 | 6,00 | 0,50 | 0,50 | 00:00:00 | | 2009-04-08 | 0,50 | 0 | 6,00 | 0,50 | 0,50 | 00:00:00 | | 2009-04-09 | 0,50 | 0 | 6,00 | 0,50 | 0,50 | 00:00:00 | | 2009-04-14 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2009-04-15 | 0,50 | 0 | 6,00 | 0,50 | 0,50 | 00:00:00 | | 2009-04-16 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2009-04-17 | 5,31 | 0 | 5,50 | 5,31 | 5,31 | 00:00:00 | | 2009-04-20 | 5,31 | 0 | 6,00 | 5,31 | 5,31 | 00:00:00 | | 2009-04-21 | 5,10 | 0 | 6,00 | 5,10 | 5,10 | 00:00:00 | | 2009-04-22 | 5,40 | 0 | 6,00 | 5,40 | 5,40 | 00:00:00 | | 2009-04-23 | 5,41 | 0 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2009-04-24 | 5,20 | 1.000 | 5,41 | 5,20 | 5,41 | 00:00:00 | | 2009-04-27 | 5,20 | 500 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2009-04-28 | 1,00 | 0 | 5,20 | 1,00 | 1,00 | 00:00:00 | | 2009-04-29 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2009-04-30 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2009-05-04 | 4,95 | 0 | 4,95 | 4,95 | 4,95 | 00:00:00 | | 2009-05-05 | 4,70 | 100 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2009-05-06 | 4,40 | 0 | 4,70 | 4,40 | 4,40 | 00:00:00 | | 2009-05-07 | 4,70 | 500 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2009-05-08 | 4,70 | 300 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2009-05-11 | 4,70 | 400 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2009-05-12 | 4,75 | 600 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2009-05-13 | 4,50 | 0 | 4,75 | 4,50 | 4,50 | 00:00:00 | | 2009-05-14 | 4,00 | 0 | 4,75 | 4,00 | 4,00 | 00:00:00 | | 2009-05-15 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2009-05-18 | 4,60 | 0 | 4,75 | 4,60 | 4,60 | 00:00:00 | | 2009-05-19 | 4,62 | 0 | 4,75 | 4,62 | 4,62 | 00:00:00 | | 2009-05-20 | 4,65 | 0 | 4,75 | 4,65 | 4,65 | 00:00:00 | | 2009-05-21 | 4,60 | 0 | 4,68 | 4,60 | 4,60 | 00:00:00 | | 2009-05-22 | 4,50 | 0 | 4,68 | 4,50 | 4,50 | 00:00:00 | | 2009-05-25 | 4,68 | 400 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-05-26 | 4,58 | 0 | 4,68 | 4,58 | 4,58 | 00:00:00 | | 2009-05-27 | 4,50 | 0 | 4,68 | 4,50 | 4,50 | 00:00:00 | | 2009-05-28 | 4,53 | 0 | 4,68 | 4,53 | 4,53 | 00:00:00 | | 2009-05-29 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-06-01 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-06-02 | 4,56 | 0 | 4,68 | 4,56 | 4,56 | 00:00:00 | | 2009-06-03 | 4,59 | 0 | 4,68 | 4,59 | 4,59 | 00:00:00 | | 2009-06-04 | 4,59 | 0 | 4,68 | 4,59 | 4,59 | 00:00:00 | | 2009-06-05 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-06-08 | 4,60 | 0 | 4,68 | 4,60 | 4,60 | 00:00:00 | | 2009-06-09 | 4,68 | 200 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-06-10 | 4,55 | 0 | 4,68 | 4,55 | 4,55 | 00:00:00 | | 2009-06-11 | 4,60 | 0 | 4,68 | 4,60 | 4,60 | 00:00:00 | | 2009-06-12 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-06-15 | 4,64 | 0 | 4,64 | 4,64 | 4,64 | 00:00:00 | | 2009-06-16 | 4,50 | 0 | 4,68 | 4,50 | 4,50 | 00:00:00 | | 2009-06-17 | 4,52 | 0 | 4,68 | 4,52 | 4,52 | 00:00:00 | | 2009-06-18 | 4,62 | 0 | 4,68 | 4,62 | 4,62 | 00:00:00 | | 2009-06-19 | 3,99 | 0 | 4,68 | 3,99 | 3,99 | 00:00:00 | | 2009-06-22 | 4,64 | 0 | 4,68 | 4,64 | 4,64 | 00:00:00 | | 2009-06-23 | 4,64 | 0 | 4,68 | 4,64 | 4,64 | 00:00:00 | | 2009-06-24 | 4,64 | 0 | 4,68 | 4,64 | 4,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
