|
 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 | | 2014-02-13 | 0,74 | 12.100 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2014-02-14 | 0,73 | 4.100 | 0,73 | 0,73 | 0,73 | 00:00:00 | | 2014-02-17 | 0,73 | 22.400 | 0,73 | 0,73 | 0,73 | 00:00:00 | | 2014-02-18 | 0,72 | 3.000 | 0,72 | 0,72 | 0,72 | 00:00:00 | | 2014-02-19 | 0,72 | 0 | 0,72 | 0,72 | 0,72 | 00:00:00 | | 2014-02-20 | 0,75 | 20.700 | 0,75 | 0,70 | 0,70 | 00:00:00 | | 2014-02-21 | 0,74 | 700 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2014-02-25 | 0,72 | 500 | 0,72 | 0,72 | 0,72 | 00:00:00 | | 2014-02-26 | 0,72 | 0 | 0,72 | 0,72 | 0,72 | 00:00:00 | | 2014-02-27 | 0,70 | 12.200 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2014-02-28 | 0,71 | 1.200 | 0,71 | 0,71 | 0,71 | 00:00:00 | | 2014-03-04 | 0,70 | 7.100 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2014-03-06 | 0,70 | 54.200 | 0,70 | 0,70 | 0,70 | 00:00:00 | | 2014-03-07 | 0,74 | 200 | 0,74 | 0,74 | 0,74 | 00:00:00 | | 2014-03-10 | 0,73 | 100 | 0,73 | 0,73 | 0,73 | 00:00:00 | | 2014-03-13 | 0,71 | 17.700 | 0,71 | 0,71 | 0,71 | 00:00:00 | | 2014-03-14 | 0,71 | 8.700 | 0,71 | 0,71 | 0,71 | 00:00:00 | | 2014-03-17 | 0,71 | 19.100 | 0,71 | 0,71 | 0,71 | 00:00:00 | | 2014-03-25 | 0,76 | 15.200 | 0,78 | 0,76 | 0,78 | 00:00:00 | | 2014-03-26 | 0,76 | 0 | 0,76 | 0,76 | 0,76 | 00:00:00 | | 2014-04-01 | 0,95 | 6.700 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2014-04-02 | 0,96 | 700 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2014-04-22 | 1,30 | 1.600 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2014-04-23 | 1,24 | 2.000 | 1,29 | 1,24 | 1,29 | 00:00:00 | | 2014-05-06 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2014-05-12 | 1,45 | 7.100 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2014-05-13 | 1,45 | 1.500 | 1,45 | 1,40 | 1,40 | 00:00:00 | | 2014-05-14 | 1,45 | 0 | 1,45 | 1,45 | 1,45 | 00:00:00 | | 2014-05-20 | 1,15 | 100 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2014-05-21 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2014-05-26 | 1,13 | 1.000 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-05-27 | 1,13 | 2.500 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-05-28 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-05-29 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2014-05-30 | 1,08 | 1.000 | 1,08 | 1,08 | 1,08 | 00:00:00 | | 2014-06-02 | 1,29 | 600 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2014-06-03 | 1,29 | 1.000 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2014-06-04 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2014-06-05 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2014-06-06 | 1,35 | 5.500 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2014-06-12 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2014-06-13 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2014-06-16 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2014-06-23 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-06-24 | 1,20 | 2.200 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-06-25 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-07-10 | 1,20 | 500 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-07-11 | 1,20 | 1.500 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-07-14 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-07-28 | 1,20 | 1.000 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-07-31 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-08-01 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2014-08-12 | 1,10 | 400 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-08-13 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-09-02 | 1,31 | 500 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2014-09-03 | 1,31 | 2.000 | 1,31 | 1,31 | 1,31 | 00:00:00 | | 2014-09-04 | 1,27 | 400 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2014-09-05 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2014-09-09 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2014-09-10 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2014-09-16 | 1,28 | 1.400 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2014-09-17 | 1,28 | 6.300 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2014-09-23 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2014-09-24 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2014-10-07 | 1,24 | 2.500 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2014-10-08 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2014-10-09 | 1,10 | 2.500 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-10-10 | 1,10 | 6.800 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-10-13 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-10-14 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-10-15 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2014-10-21 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2014-10-22 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2014-10-28 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2014-10-29 | 1,07 | 3.700 | 1,15 | 1,07 | 1,15 | 00:00:00 | | 2014-10-30 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2014-10-31 | 1,12 | 800 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-11-03 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2014-11-04 | 1,07 | 2.100 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2014-11-05 | 1,15 | 21.600 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2014-11-06 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
