|
 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 | | 2009-06-24 | 4,64 | 0 | 4,68 | 4,64 | 4,64 | 00:00:00 | | 2009-06-25 | 4,64 | 0 | 4,68 | 4,64 | 4,64 | 00:00:00 | | 2009-06-26 | 4,64 | 0 | 4,68 | 4,64 | 4,64 | 00:00:00 | | 2009-06-29 | 4,64 | 0 | 4,68 | 4,64 | 4,64 | 00:00:00 | | 2009-06-30 | 4,64 | 0 | 4,67 | 4,64 | 4,64 | 00:00:00 | | 2009-07-01 | 4,68 | 1.000 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-07-02 | 4,00 | 0 | 4,68 | 4,00 | 4,00 | 00:00:00 | | 2009-07-03 | 4,52 | 0 | 4,68 | 4,52 | 4,52 | 00:00:00 | | 2009-07-06 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2009-07-07 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2009-07-08 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2009-07-09 | 4,57 | 0 | 4,60 | 4,57 | 4,57 | 00:00:00 | | 2009-07-10 | 4,55 | 0 | 4,60 | 4,55 | 4,55 | 00:00:00 | | 2009-07-13 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2009-07-14 | 4,65 | 200 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2009-07-15 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2009-07-16 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2009-07-17 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2009-07-20 | 4,40 | 0 | 4,45 | 4,40 | 4,40 | 00:00:00 | | 2009-07-21 | 4,30 | 100 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2009-07-22 | 4,15 | 100 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2009-07-23 | 2,02 | 0 | 4,15 | 2,02 | 2,02 | 00:00:00 | | 2009-07-24 | 4,00 | 0 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2009-07-27 | 4,00 | 0 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2009-07-28 | 4,00 | 0 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2009-07-29 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2009-07-30 | 4,15 | 100 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2009-07-31 | 4,00 | 0 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2009-08-03 | 4,15 | 500 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2009-08-04 | 4,00 | 0 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2009-08-05 | 4,00 | 100 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2009-08-06 | 3,80 | 0 | 4,15 | 3,80 | 3,80 | 00:00:00 | | 2009-08-07 | 4,00 | 0 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2009-08-10 | 4,15 | 100 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2009-08-11 | 4,10 | 0 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2009-08-12 | 4,10 | 0 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2009-08-13 | 4,11 | 0 | 4,15 | 4,11 | 4,11 | 00:00:00 | | 2009-08-14 | 4,10 | 0 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2009-08-17 | 4,15 | 0 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2009-08-18 | 4,10 | 0 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2009-08-19 | 4,10 | 0 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2009-08-20 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2009-08-21 | 4,10 | 0 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2009-08-24 | 4,10 | 200 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2009-08-26 | 3,75 | 0 | 4,20 | 3,75 | 3,75 | 00:00:00 | | 2009-08-27 | 4,10 | 0 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2009-08-28 | 4,10 | 0 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2009-08-31 | 4,10 | 0 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2009-09-01 | 4,10 | 0 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2009-09-02 | 4,10 | 0 | 4,15 | 4,10 | 4,10 | 00:00:00 | | 2009-09-03 | 4,20 | 600 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-09-04 | 4,10 | 0 | 4,20 | 4,10 | 4,10 | 00:00:00 | | 2009-09-07 | 4,20 | 100 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-09-08 | 4,20 | 200 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-09-09 | 4,01 | 0 | 4,20 | 4,01 | 4,01 | 00:00:00 | | 2009-09-10 | 4,02 | 0 | 4,20 | 4,02 | 4,02 | 00:00:00 | | 2009-09-11 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-09-14 | 4,03 | 0 | 4,20 | 4,03 | 4,03 | 00:00:00 | | 2009-09-15 | 4,15 | 0 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2009-09-16 | 4,05 | 0 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2009-09-17 | 4,05 | 0 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2009-09-18 | 4,05 | 0 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2009-09-21 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-09-22 | 4,05 | 0 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2009-09-23 | 4,20 | 100 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-09-24 | 4,05 | 0 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2009-09-25 | 4,20 | 300 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-09-28 | 4,20 | 0 | 4,25 | 4,20 | 4,20 | 00:00:00 | | 2009-09-29 | 4,25 | 600 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2009-09-30 | 4,10 | 0 | 4,25 | 4,10 | 4,10 | 00:00:00 | | 2009-10-01 | 4,25 | 0 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2009-10-05 | 4,35 | 2.600 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2009-10-06 | 4,35 | 400 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2009-10-07 | 4,37 | 100 | 4,37 | 4,37 | 4,37 | 00:00:00 | | 2009-10-08 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-10-09 | 4,20 | 400 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-10-12 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-10-13 | 3,99 | 0 | 4,20 | 3,99 | 3,99 | 00:00:00 | | 2009-10-14 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-10-15 | 4,20 | 300 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-10-16 | 4,20 | 100 | 4,20 | 4,20 | 4,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
