|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-04 | 3,65 | 0 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2011-10-05 | 3,65 | 0 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2011-10-06 | 3,70 | 200 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-07 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-10 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-11 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-12 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-13 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-14 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-18 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-19 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-20 | 3,70 | 0 | 3,77 | 3,70 | 3,70 | 00:00:00 | | 2011-10-21 | 3,70 | 0 | 3,78 | 3,70 | 3,70 | 00:00:00 | | 2011-10-24 | 3,70 | 0 | 3,77 | 3,70 | 3,70 | 00:00:00 | | 2011-10-25 | 3,70 | 0 | 3,76 | 3,70 | 3,70 | 00:00:00 | | 2011-10-26 | 3,70 | 100 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-10-27 | 3,70 | 0 | 3,73 | 3,70 | 3,70 | 00:00:00 | | 2011-10-28 | 3,70 | 0 | 3,74 | 3,70 | 3,70 | 00:00:00 | | 2011-10-31 | 3,70 | 0 | 3,74 | 3,70 | 3,70 | 00:00:00 | | 2011-11-01 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-02 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-03 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-04 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-07 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-08 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-09 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-10 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-11 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-14 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-15 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-16 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-17 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-18 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-21 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-22 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-23 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-24 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-25 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-28 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-11-29 | 3,70 | 0 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2011-12-01 | 3,60 | 0 | 3,78 | 3,60 | 3,60 | 00:00:00 | | 2011-12-02 | 3,60 | 0 | 3,78 | 3,60 | 3,60 | 00:00:00 | | 2011-12-05 | 3,60 | 0 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2011-12-06 | 3,60 | 0 | 3,79 | 3,60 | 3,60 | 00:00:00 | | 2011-12-07 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2011-12-08 | 3,60 | 0 | 3,80 | 3,60 | 3,60 | 00:00:00 | | 2011-12-09 | 3,60 | 0 | 3,73 | 3,60 | 3,60 | 00:00:00 | | 2011-12-12 | 3,60 | 0 | 3,81 | 3,60 | 3,60 | 00:00:00 | | 2011-12-13 | 3,60 | 0 | 4,00 | 3,60 | 3,60 | 00:00:00 | | 2011-12-14 | 3,60 | 0 | 3,83 | 3,60 | 3,60 | 00:00:00 | | 2011-12-15 | 3,60 | 0 | 3,84 | 3,60 | 3,60 | 00:00:00 | | 2011-12-16 | 3,60 | 200 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2011-12-19 | 3,60 | 0 | 3,73 | 3,60 | 3,60 | 00:00:00 | | 2011-12-20 | 3,60 | 1.000 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2011-12-21 | 3,70 | 0 | 3,86 | 3,70 | 3,70 | 00:00:00 | | 2011-12-22 | 3,60 | 1.200 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2011-12-23 | 3,60 | 700 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2011-12-27 | 3,60 | 300 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2011-12-28 | 3,70 | 0 | 4,35 | 3,70 | 3,70 | 00:00:00 | | 2011-12-29 | 3,90 | 2.500 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2011-12-30 | 4,00 | 7.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2012-01-02 | 3,90 | 2.500 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-09 | 3,90 | 100 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-10 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-11 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-12 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-13 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-16 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-17 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-18 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-19 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-20 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-23 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-24 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-25 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-26 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-27 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-30 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-01-31 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-02-02 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-02-03 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
