|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-18 | 0,65 | 0 | 3,20 | 0,65 | 0,65 | 00:00:00 | | 2010-06-21 | 2,80 | 0 | 3,20 | 2,80 | 2,80 | 00:00:00 | | 2010-06-22 | 0,65 | 0 | 3,20 | 0,65 | 0,65 | 00:00:00 | | 2010-06-23 | 0,65 | 0 | 3,20 | 0,65 | 0,65 | 00:00:00 | | 2010-06-24 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-06-25 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-06-30 | 3,20 | 3.900 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-07-01 | 3,20 | 0 | 4,25 | 3,20 | 3,20 | 00:00:00 | | 2010-07-02 | 3,20 | 0 | 4,25 | 3,20 | 3,20 | 00:00:00 | | 2010-07-05 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-07-06 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-07-07 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-07-08 | 3,20 | 0 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-07-09 | 3,40 | 0 | 4,25 | 3,40 | 3,40 | 00:00:00 | | 2010-07-12 | 3,40 | 0 | 4,25 | 3,40 | 3,40 | 00:00:00 | | 2010-07-13 | 3,40 | 0 | 4,25 | 3,40 | 3,40 | 00:00:00 | | 2010-07-14 | 3,40 | 0 | 4,25 | 3,40 | 3,40 | 00:00:00 | | 2010-07-15 | 3,40 | 0 | 4,25 | 3,40 | 3,40 | 00:00:00 | | 2010-07-16 | 3,40 | 0 | 4,25 | 3,40 | 3,40 | 00:00:00 | | 2010-07-19 | 2,77 | 0 | 4,25 | 2,77 | 2,77 | 00:00:00 | | 2010-07-20 | 2,77 | 0 | 4,25 | 2,77 | 2,77 | 00:00:00 | | 2010-07-21 | 3,20 | 200 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2010-07-22 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2010-07-23 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2010-07-26 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-07-27 | 3,60 | 0 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2010-07-28 | 3,60 | 0 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2010-07-29 | 3,60 | 0 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2010-07-30 | 3,60 | 0 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2010-08-02 | 3,17 | 0 | 4,25 | 3,17 | 3,17 | 00:00:00 | | 2010-08-03 | 3,17 | 0 | 4,25 | 3,17 | 3,17 | 00:00:00 | | 2010-08-04 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-05 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-06 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-09 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-10 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-11 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-12 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-13 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-16 | 3,60 | 0 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2010-08-17 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-18 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-19 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-20 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-23 | 3,60 | 0 | 4,25 | 3,60 | 3,60 | 00:00:00 | | 2010-08-24 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-08-25 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-08-26 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-08-27 | 3,40 | 200 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2010-08-30 | 3,50 | 0 | 3,70 | 3,50 | 3,50 | 00:00:00 | | 2010-08-31 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2010-09-01 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-09-02 | 3,70 | 0 | 4,25 | 3,70 | 3,70 | 00:00:00 | | 2010-09-03 | 3,70 | 0 | 4,25 | 3,70 | 3,70 | 00:00:00 | | 2010-09-06 | 3,80 | 0 | 4,25 | 3,80 | 3,80 | 00:00:00 | | 2010-09-07 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-09-08 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2010-09-09 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2010-09-10 | 3,75 | 0 | 4,25 | 3,75 | 3,75 | 00:00:00 | | 2010-09-13 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-14 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-15 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-16 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-17 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-20 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-21 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-22 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-23 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-24 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-27 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-28 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-29 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-09-30 | 3,45 | 0 | 4,25 | 3,45 | 3,45 | 00:00:00 | | 2010-10-01 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-04 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-05 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-06 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-07 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-08 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-11 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-12 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
