|
 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 | | 2012-02-03 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-02-06 | 1,55 | 0 | 3,80 | 1,55 | 1,55 | 00:00:00 | | 2012-02-07 | 1,55 | 0 | 3,80 | 1,55 | 1,55 | 00:00:00 | | 2012-02-08 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-02-09 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-02-10 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2012-02-13 | 1,39 | 800 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2012-02-14 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2012-02-15 | 1,51 | 4.900 | 1,51 | 1,51 | 1,51 | 00:00:00 | | 2012-02-16 | 1,75 | 4.100 | 1,75 | 1,65 | 1,65 | 00:00:00 | | 2012-02-17 | 1,80 | 0 | 2,10 | 1,80 | 1,80 | 00:00:00 | | 2012-02-20 | 1,80 | 500 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2012-02-21 | 2,10 | 700 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-02-22 | 2,10 | 0 | 2,30 | 2,10 | 2,10 | 00:00:00 | | 2012-02-23 | 2,10 | 200 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-02-24 | 2,10 | 0 | 2,55 | 2,10 | 2,10 | 00:00:00 | | 2012-02-27 | 2,10 | 0 | 2,55 | 2,10 | 2,10 | 00:00:00 | | 2012-02-28 | 2,10 | 0 | 2,55 | 2,10 | 2,10 | 00:00:00 | | 2012-02-29 | 2,10 | 0 | 2,55 | 2,10 | 2,10 | 00:00:00 | | 2012-03-01 | 2,10 | 0 | 2,55 | 2,10 | 2,10 | 00:00:00 | | 2012-03-02 | 2,10 | 0 | 2,55 | 2,10 | 2,10 | 00:00:00 | | 2012-03-05 | 2,10 | 0 | 2,50 | 2,10 | 2,10 | 00:00:00 | | 2012-03-06 | 2,10 | 200 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-03-07 | 2,10 | 0 | 2,50 | 2,10 | 2,10 | 00:00:00 | | 2012-03-08 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-09 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-12 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-13 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-14 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-15 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-16 | 1,41 | 0 | 2,20 | 1,41 | 1,41 | 00:00:00 | | 2012-03-19 | 1,41 | 0 | 2,19 | 1,41 | 1,41 | 00:00:00 | | 2012-03-20 | 2,10 | 0 | 2,19 | 2,10 | 2,10 | 00:00:00 | | 2012-03-21 | 2,10 | 200 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-03-23 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-26 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-27 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-28 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-29 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-03-30 | 1,41 | 0 | 2,10 | 1,41 | 1,41 | 00:00:00 | | 2012-04-02 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-03 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-04 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-05 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-06 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-09 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-10 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-11 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-12 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-13 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-16 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-17 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-18 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-19 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-20 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-23 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-24 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-25 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-26 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-27 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-04-30 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-05-01 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-05-02 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-05-03 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-05-04 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-05-07 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-05-08 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2012-05-09 | 0,25 | 0 | 1,79 | 0,25 | 0,25 | 00:00:00 | | 2012-05-10 | 0,25 | 0 | 1,79 | 0,25 | 0,25 | 00:00:00 | | 2012-05-11 | 0,25 | 0 | 1,79 | 0,25 | 0,25 | 00:00:00 | | 2012-05-14 | 0,25 | 0 | 1,79 | 0,25 | 0,25 | 00:00:00 | | 2012-05-16 | 0,25 | 0 | 1,79 | 0,25 | 0,25 | 00:00:00 | | 2012-05-17 | 0,25 | 0 | 1,79 | 0,25 | 0,25 | 00:00:00 | | 2012-05-18 | 0,25 | 0 | 1,78 | 0,25 | 0,25 | 00:00:00 | | 2012-05-21 | 0,25 | 0 | 1,78 | 0,25 | 0,25 | 00:00:00 | | 2012-05-22 | 0,25 | 0 | 1,78 | 0,25 | 0,25 | 00:00:00 | | 2012-05-23 | 1,72 | 200 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2012-05-24 | 0,25 | 0 | 1,78 | 0,25 | 0,25 | 00:00:00 | | 2012-05-25 | 0,25 | 0 | 1,78 | 0,25 | 0,25 | 00:00:00 | | 2012-05-28 | 0,25 | 0 | 1,78 | 0,25 | 0,25 | 00:00:00 | | 2012-05-29 | 1,72 | 1.300 | 1,72 | 1,72 | 1,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
