|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-02-14 | 2,88 | 2 | 2,88 | 2,75 | 2,75 | 00:00:00 | | 2001-02-15 | 2,75 | 5 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2001-02-16 | 2,75 | 10 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2001-02-22 | 2,74 | 1 | 2,74 | 2,74 | 2,74 | 00:00:00 | | 2001-02-26 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2001-02-28 | 2,80 | 4 | 2,80 | 2,75 | 2,75 | 00:00:00 | | 2001-03-02 | 2,70 | 0 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2001-03-05 | 2,60 | 1 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2001-03-09 | 2,60 | 0 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2001-03-13 | 2,84 | 0 | 2,84 | 2,84 | 2,84 | 00:00:00 | | 2001-03-20 | 2,89 | 61 | 2,89 | 2,58 | 2,60 | 00:00:00 | | 2001-03-22 | 2,62 | 5 | 2,62 | 2,62 | 2,62 | 00:00:00 | | 2001-03-23 | 2,69 | 1 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2001-03-26 | 2,69 | 4 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2001-03-27 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2001-03-28 | 2,60 | 260 | 2,62 | 2,60 | 2,62 | 00:00:00 | | 2001-03-29 | 2,60 | 99 | 2,71 | 2,50 | 2,71 | 00:00:00 | | 2001-04-04 | 2,50 | 250 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2001-04-09 | 2,70 | 93 | 2,70 | 2,50 | 2,50 | 00:00:00 | | 2001-04-10 | 2,79 | 0 | 2,79 | 2,79 | 2,79 | 00:00:00 | | 2001-04-11 | 2,70 | 125 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2001-04-17 | 2,72 | 13 | 2,72 | 2,56 | 2,56 | 00:00:00 | | 2001-04-18 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2001-04-23 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2001-04-27 | 2,55 | 2 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2001-05-02 | 2,55 | 250 | 2,58 | 2,55 | 2,58 | 00:00:00 | | 2001-05-04 | 2,55 | 7 | 2,57 | 2,55 | 2,57 | 00:00:00 | | 2001-05-08 | 2,56 | 1 | 2,56 | 2,56 | 2,56 | 00:00:00 | | 2001-05-09 | 2,55 | 250 | 2,56 | 2,55 | 2,56 | 00:00:00 | | 2001-05-10 | 2,55 | 2 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2001-05-14 | 2,63 | 0 | 2,63 | 2,63 | 2,63 | 00:00:00 | | 2001-05-16 | 2,55 | 3 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2001-05-17 | 2,64 | 2 | 2,64 | 2,64 | 2,64 | 00:00:00 | | 2001-05-29 | 2,50 | 6 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2001-05-30 | 2,60 | 1 | 2,60 | 2,50 | 2,50 | 00:00:00 | | 2001-06-01 | 2,56 | 10 | 2,56 | 2,40 | 2,48 | 00:00:00 | | 2001-06-12 | 2,50 | 50 | 2,50 | 2,50 | 2,50 | 00:00:00 | | 2001-06-19 | 2,40 | 0 | 2,40 | 2,13 | 2,13 | 00:00:00 | | 2001-06-22 | 2,20 | 10 | 2,56 | 2,20 | 2,37 | 00:00:00 | | 2001-06-27 | 2,20 | 5 | 2,24 | 2,20 | 2,24 | 00:00:00 | | 2001-07-03 | 2,53 | 250 | 2,53 | 2,30 | 2,30 | 00:00:00 | | 2001-07-05 | 2,18 | 0 | 2,18 | 2,18 | 2,18 | 00:00:00 | | 2001-07-12 | 2,12 | 0 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2001-07-13 | 2,11 | 0 | 2,11 | 2,11 | 2,11 | 00:00:00 | | 2001-07-30 | 2,10 | 2 | 2,10 | 1,86 | 2,05 | 00:00:00 | | 2001-08-01 | 2,13 | 0 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2001-08-07 | 2,00 | 7 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2001-08-09 | 2,00 | 1 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2001-08-21 | 2,00 | 34 | 2,00 | 1,80 | 2,00 | 00:00:00 | | 2001-09-06 | 1,99 | 1 | 1,99 | 1,82 | 1,82 | 00:00:00 | | 2001-09-12 | 1,90 | 5 | 1,90 | 1,80 | 1,80 | 00:00:00 | | 2001-09-13 | 1,90 | 0 | 1,90 | 1,80 | 1,80 | 00:00:00 | | 2001-09-17 | 1,90 | 3 | 1,90 | 1,78 | 1,78 | 00:00:00 | | 2001-09-19 | 1,90 | 0 | 1,90 | 1,78 | 1,78 | 00:00:00 | | 2001-09-27 | 1,90 | 44 | 1,90 | 1,62 | 1,62 | 00:00:00 | | 2001-09-28 | 2,10 | 46 | 2,17 | 1,71 | 1,71 | 00:00:00 | | 2001-10-01 | 2,09 | 8 | 2,17 | 2,09 | 2,15 | 00:00:00 | | 2001-10-09 | 2,00 | 58 | 2,10 | 1,78 | 2,00 | 00:00:00 | | 2001-10-10 | 2,05 | 7 | 2,25 | 2,05 | 2,20 | 00:00:00 | | 2001-10-11 | 2,04 | 1 | 2,05 | 2,04 | 2,05 | 00:00:00 | | 2001-10-16 | 2,05 | 4 | 2,05 | 2,01 | 2,01 | 00:00:00 | | 2001-10-17 | 2,32 | 2 | 2,32 | 2,32 | 2,32 | 00:00:00 | | 2001-10-18 | 2,32 | 3 | 2,32 | 2,01 | 2,30 | 00:00:00 | | 2001-10-19 | 2,10 | 1 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2001-10-22 | 2,59 | 19 | 2,60 | 2,31 | 2,31 | 00:00:00 | | 2001-10-23 | 2,95 | 81 | 2,95 | 2,42 | 2,60 | 00:00:00 | | 2001-10-24 | 2,90 | 14 | 2,95 | 2,90 | 2,94 | 00:00:00 | | 2001-10-25 | 2,83 | 17 | 2,89 | 2,61 | 2,89 | 00:00:00 | | 2001-10-26 | 2,83 | 0 | 2,83 | 2,83 | 2,83 | 00:00:00 | | 2001-10-29 | 2,47 | 1 | 2,47 | 2,47 | 2,47 | 00:00:00 | | 2001-10-30 | 2,89 | 4 | 2,89 | 2,89 | 2,89 | 00:00:00 | | 2001-11-05 | 2,89 | 64 | 2,89 | 2,87 | 2,88 | 00:00:00 | | 2001-11-07 | 2,72 | 1 | 2,72 | 2,72 | 2,72 | 00:00:00 | | 2001-11-08 | 2,75 | 12 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2001-11-09 | 2,73 | 50 | 2,73 | 2,72 | 2,72 | 00:00:00 | | 2001-11-12 | 2,74 | 1 | 2,74 | 2,74 | 2,74 | 00:00:00 | | 2001-11-13 | 2,75 | 51 | 2,75 | 2,74 | 2,74 | 00:00:00 | | 2001-11-15 | 2,52 | 7 | 2,74 | 2,52 | 2,74 | 00:00:00 | | 2001-11-16 | 2,53 | 107 | 2,65 | 2,53 | 2,58 | 00:00:00 | | 2001-11-19 | 2,53 | 46 | 2,54 | 2,53 | 2,54 | 00:00:00 | | 2001-11-20 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
