|
 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 | | 2009-10-16 | 4,20 | 100 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-10-19 | 4,20 | 600 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2009-10-20 | 1,50 | 0 | 4,25 | 1,50 | 1,50 | 00:00:00 | | 2009-10-21 | 4,00 | 0 | 4,25 | 4,00 | 4,00 | 00:00:00 | | 2009-10-22 | 1,50 | 0 | 4,25 | 1,50 | 1,50 | 00:00:00 | | 2009-10-23 | 1,50 | 0 | 4,25 | 1,50 | 1,50 | 00:00:00 | | 2009-10-26 | 4,00 | 0 | 4,15 | 4,00 | 4,00 | 00:00:00 | | 2009-10-27 | 3,99 | 0 | 4,15 | 3,99 | 3,99 | 00:00:00 | | 2009-10-28 | 3,97 | 0 | 4,15 | 3,97 | 3,97 | 00:00:00 | | 2009-10-29 | 4,15 | 100 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2009-10-30 | 3,93 | 0 | 4,25 | 3,93 | 3,93 | 00:00:00 | | 2009-11-02 | 3,91 | 0 | 4,25 | 3,91 | 3,91 | 00:00:00 | | 2009-11-03 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2009-11-04 | 3,87 | 0 | 4,25 | 3,87 | 3,87 | 00:00:00 | | 2009-11-05 | 3,85 | 0 | 4,25 | 3,85 | 3,85 | 00:00:00 | | 2009-11-06 | 3,83 | 0 | 4,25 | 3,83 | 3,83 | 00:00:00 | | 2009-11-09 | 3,81 | 0 | 4,25 | 3,81 | 3,81 | 00:00:00 | | 2009-11-10 | 3,79 | 0 | 4,25 | 3,79 | 3,79 | 00:00:00 | | 2009-11-11 | 3,77 | 0 | 4,25 | 3,77 | 3,77 | 00:00:00 | | 2009-11-13 | 3,73 | 0 | 4,25 | 3,73 | 3,73 | 00:00:00 | | 2009-11-16 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-11-17 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-11-18 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-11-19 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-11-20 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-11-23 | 4,16 | 0 | 4,25 | 4,16 | 4,16 | 00:00:00 | | 2009-11-24 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2009-11-25 | 3,69 | 0 | 4,25 | 3,69 | 3,69 | 00:00:00 | | 2009-11-26 | 3,70 | 0 | 4,25 | 3,70 | 3,70 | 00:00:00 | | 2009-11-27 | 4,16 | 0 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2009-11-30 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2009-12-01 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2009-12-02 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2009-12-04 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2009-12-07 | 4,16 | 100 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2009-12-09 | 3,69 | 0 | 4,25 | 3,69 | 3,69 | 00:00:00 | | 2009-12-11 | 3,71 | 0 | 4,15 | 3,71 | 3,71 | 00:00:00 | | 2009-12-14 | 3,71 | 0 | 4,15 | 3,71 | 3,71 | 00:00:00 | | 2009-12-15 | 4,16 | 0 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2009-12-16 | 3,71 | 0 | 4,15 | 3,71 | 3,71 | 00:00:00 | | 2009-12-17 | 3,71 | 0 | 4,15 | 3,71 | 3,71 | 00:00:00 | | 2009-12-18 | 4,16 | 0 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2009-12-21 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-12-22 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-12-23 | 4,16 | 0 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2009-12-25 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-12-29 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-12-30 | 3,71 | 0 | 4,25 | 3,71 | 3,71 | 00:00:00 | | 2009-12-31 | 3,80 | 0 | 4,25 | 3,80 | 3,80 | 00:00:00 | | 2010-01-04 | 4,16 | 0 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2010-01-05 | 4,16 | 100 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2010-01-06 | 2,25 | 0 | 4,25 | 2,25 | 2,25 | 00:00:00 | | 2010-01-07 | 3,69 | 0 | 4,25 | 3,69 | 3,69 | 00:00:00 | | 2010-01-08 | 3,70 | 0 | 4,16 | 3,70 | 3,70 | 00:00:00 | | 2010-01-11 | 4,16 | 0 | 4,16 | 4,16 | 4,16 | 00:00:00 | | 2010-01-12 | 4,10 | 500 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-01-13 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-01-14 | 4,10 | 500 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-01-15 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-01-18 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-01-19 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-01-20 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-01-21 | 3,69 | 0 | 4,10 | 3,69 | 3,69 | 00:00:00 | | 2010-01-22 | 3,62 | 0 | 4,10 | 3,62 | 3,62 | 00:00:00 | | 2010-01-25 | 3,60 | 0 | 4,10 | 3,60 | 3,60 | 00:00:00 | | 2010-01-26 | 3,60 | 0 | 4,10 | 3,60 | 3,60 | 00:00:00 | | 2010-01-27 | 4,00 | 0 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2010-01-28 | 4,00 | 0 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2010-01-29 | 4,00 | 0 | 4,10 | 4,00 | 4,00 | 00:00:00 | | 2010-02-01 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-02 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-03 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-04 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-05 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-08 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-09 | 4,10 | 500 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-10 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-11 | 4,10 | 0 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2010-02-15 | 4,05 | 900 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2010-02-16 | 4,05 | 0 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2010-02-17 | 3,36 | 100 | 3,36 | 3,36 | 3,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
