|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-06-28 | 3,26 | 2 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2000-07-04 | 3,26 | 35 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2000-07-07 | 3,26 | 3 | 3,26 | 2,97 | 2,97 | 00:00:00 | | 2000-07-12 | 3,26 | 2.030 | 3,26 | 3,26 | 3,26 | 00:00:00 | | 2000-07-17 | 3,34 | 0 | 3,34 | 3,34 | 3,34 | 00:00:00 | | 2000-07-19 | 3,32 | 9 | 3,32 | 3,00 | 3,26 | 00:00:00 | | 2000-07-21 | 3,02 | 11 | 3,40 | 3,02 | 3,32 | 00:00:00 | | 2000-07-24 | 3,20 | 30 | 3,21 | 3,20 | 3,21 | 00:00:00 | | 2000-07-26 | 3,14 | 1 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2000-07-27 | 3,15 | 36 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2000-08-04 | 3,03 | 5 | 3,10 | 3,03 | 3,10 | 00:00:00 | | 2000-08-09 | 3,19 | 0 | 3,20 | 3,19 | 3,20 | 00:00:00 | | 2000-08-11 | 3,03 | 33 | 3,04 | 3,03 | 3,03 | 00:00:00 | | 2000-08-16 | 3,14 | 27 | 3,14 | 3,00 | 3,02 | 00:00:00 | | 2000-08-18 | 2,82 | 22 | 2,99 | 2,82 | 2,99 | 00:00:00 | | 2000-08-21 | 3,00 | 177 | 3,01 | 3,00 | 3,01 | 00:00:00 | | 2000-08-22 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2000-08-23 | 3,00 | 3 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2000-08-28 | 3,10 | 0 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2000-08-29 | 2,84 | 18 | 3,10 | 2,81 | 3,00 | 00:00:00 | | 2000-08-30 | 3,07 | 35 | 3,15 | 2,84 | 3,15 | 00:00:00 | | 2000-09-01 | 3,06 | 0 | 3,06 | 3,06 | 3,06 | 00:00:00 | | 2000-09-04 | 2,88 | 2 | 3,00 | 2,88 | 3,00 | 00:00:00 | | 2000-09-05 | 3,08 | 0 | 3,08 | 3,00 | 3,00 | 00:00:00 | | 2000-09-06 | 2,90 | 2 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2000-09-07 | 3,10 | 3 | 3,10 | 3,06 | 3,06 | 00:00:00 | | 2000-09-11 | 3,09 | 1 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2000-09-12 | 3,00 | 1.030 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2000-09-15 | 3,09 | 16 | 3,09 | 2,94 | 2,94 | 00:00:00 | | 2000-09-18 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2000-09-19 | 2,94 | 3 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2000-09-20 | 2,94 | 4 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2000-09-21 | 2,94 | 10 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2000-09-29 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2000-10-02 | 2,90 | 2 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2000-10-04 | 2,91 | 5 | 2,91 | 2,91 | 2,91 | 00:00:00 | | 2000-10-09 | 2,90 | 27 | 2,91 | 2,90 | 2,91 | 00:00:00 | | 2000-10-10 | 2,90 | 3 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2000-10-11 | 2,94 | 11 | 2,94 | 2,90 | 2,90 | 00:00:00 | | 2000-10-13 | 2,90 | 2 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2000-10-17 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2000-10-19 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2000-10-20 | 2,81 | 1 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2000-10-23 | 2,80 | 12 | 2,81 | 2,80 | 2,81 | 00:00:00 | | 2000-10-24 | 2,60 | 2 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2000-10-25 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2000-10-27 | 2,60 | 2 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2000-10-31 | 2,80 | 0 | 2,80 | 2,60 | 2,60 | 00:00:00 | | 2000-11-03 | 2,99 | 19 | 2,99 | 2,60 | 2,60 | 00:00:00 | | 2000-11-06 | 2,99 | 13 | 2,99 | 2,66 | 2,66 | 00:00:00 | | 2000-11-13 | 2,66 | 5 | 2,67 | 2,66 | 2,67 | 00:00:00 | | 2000-11-14 | 3,20 | 10 | 3,20 | 3,20 | 3,20 | 00:00:00 | | 2000-11-15 | 3,15 | 1 | 3,15 | 3,15 | 3,15 | 00:00:00 | | 2000-11-20 | 2,74 | 0 | 2,74 | 2,74 | 2,74 | 00:00:00 | | 2000-11-24 | 2,79 | 35 | 2,79 | 2,68 | 2,68 | 00:00:00 | | 2000-11-29 | 2,66 | 0 | 2,66 | 2,66 | 2,66 | 00:00:00 | | 2000-11-30 | 2,66 | 3 | 2,66 | 2,66 | 2,66 | 00:00:00 | | 2000-12-05 | 2,80 | 2 | 2,80 | 2,66 | 2,66 | 00:00:00 | | 2000-12-06 | 2,80 | 59 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2000-12-07 | 2,88 | 55 | 2,88 | 2,61 | 2,82 | 00:00:00 | | 2000-12-14 | 2,70 | 3 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2000-12-15 | 2,70 | 26 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2000-12-18 | 2,70 | 2 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2000-12-20 | 2,70 | 15 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2000-12-21 | 2,64 | 17 | 2,70 | 2,64 | 2,70 | 00:00:00 | | 2000-12-22 | 2,71 | 2.619 | 2,71 | 2,71 | 2,71 | 00:00:00 | | 2000-12-28 | 2,64 | 3 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2000-12-29 | 3,04 | 1.375 | 3,04 | 2,72 | 2,72 | 00:00:00 | | 2001-01-08 | 3,10 | 3 | 3,10 | 2,68 | 2,68 | 00:00:00 | | 2001-01-09 | 2,67 | 2 | 2,67 | 2,67 | 2,67 | 00:00:00 | | 2001-01-15 | 2,67 | 10 | 2,67 | 2,67 | 2,67 | 00:00:00 | | 2001-01-19 | 3,04 | 1.000 | 3,04 | 3,04 | 3,04 | 00:00:00 | | 2001-01-22 | 3,04 | 5 | 3,04 | 3,04 | 3,04 | 00:00:00 | | 2001-01-23 | 2,69 | 1 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2001-01-24 | 2,74 | 4 | 2,74 | 2,69 | 2,69 | 00:00:00 | | 2001-01-25 | 2,75 | 14 | 2,76 | 2,74 | 2,74 | 00:00:00 | | 2001-02-01 | 2,94 | 0 | 2,94 | 2,75 | 2,75 | 00:00:00 | | 2001-02-07 | 2,80 | 3 | 2,80 | 2,75 | 2,75 | 00:00:00 | | 2001-02-08 | 2,82 | 7 | 2,82 | 2,80 | 2,80 | 00:00:00 | | 2001-02-13 | 2,80 | 13 | 2,82 | 2,80 | 2,82 | 00:00:00 | | 2001-02-14 | 2,88 | 2 | 2,88 | 2,75 | 2,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
