|
 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 | | 2010-10-12 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2010-10-13 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2010-10-14 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2010-10-15 | 3,45 | 0 | 3,65 | 3,45 | 3,45 | 00:00:00 | | 2010-10-18 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2010-10-19 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2010-10-20 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2010-10-21 | 3,40 | 0 | 3,65 | 3,40 | 3,40 | 00:00:00 | | 2010-10-22 | 3,40 | 0 | 3,70 | 3,40 | 3,40 | 00:00:00 | | 2010-10-25 | 3,40 | 0 | 4,17 | 3,40 | 3,40 | 00:00:00 | | 2010-10-26 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-27 | 3,40 | 0 | 4,18 | 3,40 | 3,40 | 00:00:00 | | 2010-10-28 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-10-29 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-11-08 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-11-09 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-11-10 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-11 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-12 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-15 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-16 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-17 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-18 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-19 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-22 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-23 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-24 | 3,45 | 0 | 3,98 | 3,45 | 3,45 | 00:00:00 | | 2010-11-25 | 3,45 | 0 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2010-11-26 | 3,45 | 0 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2010-11-29 | 3,45 | 0 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2010-11-30 | 3,45 | 0 | 3,70 | 3,45 | 3,45 | 00:00:00 | | 2010-12-01 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-02 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-03 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-06 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-07 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-08 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-09 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-10 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-13 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-14 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-15 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-16 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-17 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-20 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-21 | 3,50 | 0 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2010-12-22 | 3,50 | 0 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2010-12-23 | 3,50 | 0 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2010-12-24 | 3,50 | 0 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2010-12-27 | 3,50 | 0 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2010-12-28 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2010-12-29 | 3,50 | 0 | 3,72 | 3,50 | 3,50 | 00:00:00 | | 2010-12-30 | 2,49 | 100 | 2,49 | 2,49 | 2,49 | 00:00:00 | | 2010-12-31 | 2,49 | 0 | 2,49 | 2,49 | 2,49 | 00:00:00 | | 2011-01-03 | 3,72 | 0 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2011-01-04 | 3,72 | 0 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2011-01-05 | 3,70 | 0 | 3,72 | 3,70 | 3,70 | 00:00:00 | | 2011-01-06 | 3,70 | 1.600 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-01-07 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-10 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-11 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-12 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-13 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-14 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-17 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-18 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-19 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-20 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-21 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-24 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-25 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-26 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-27 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-28 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-01-31 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-02-01 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-02-02 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-02-03 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-02-04 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-02-07 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-02-08 | 3,70 | 1.000 | 3,70 | 3,70 | 3,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
