|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-08 | 3,70 | 1.000 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-09 | 3,70 | 6.500 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-10 | 3,70 | 2.900 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-11 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-14 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-15 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-16 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-17 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-18 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-21 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-22 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-23 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-24 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-25 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-02-28 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-01 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-02 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-03 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-04 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-07 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-08 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-09 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-10 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-11 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-14 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-15 | 3,70 | 1.700 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-16 | 3,70 | 800 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-17 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-18 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-21 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-22 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-23 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-24 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-25 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-28 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-29 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-30 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-03-31 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-01 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-04 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-05 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-06 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-07 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-08 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-11 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-12 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-13 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-14 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-15 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-18 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-19 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-20 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-21 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-22 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-25 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-26 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-27 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-28 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-04-29 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-02 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-03 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-04 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-05 | 3,70 | 2.000 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-06 | 3,70 | 3.400 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-09 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-10 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-11 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-12 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-13 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-16 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-17 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-05-18 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-01 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-02 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-03 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-06 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-07 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-08 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-09 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-10 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-06-13 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
