|
 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 | | 2015-03-25 | 0,91 | 1.800 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2015-03-26 | 0,91 | 10.600 | 0,92 | 0,91 | 0,92 | 00:00:00 | | 2015-03-27 | 0,91 | 900 | 0,91 | 0,91 | 0,91 | 00:00:00 | | 2015-03-30 | 0,93 | 700 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2015-03-31 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2015-04-01 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2015-04-02 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2015-04-03 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2015-04-07 | 0,93 | 0 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2015-04-08 | 0,93 | 3.500 | 0,93 | 0,93 | 0,93 | 00:00:00 | | 2015-04-13 | 1,30 | 3.200 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2015-04-14 | 1,35 | 2.000 | 1,35 | 1,31 | 1,31 | 00:00:00 | | 2015-04-15 | 1,35 | 1.000 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2015-04-23 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2015-04-24 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2015-04-28 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2015-04-29 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2015-04-30 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2015-05-01 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2015-05-05 | 1,30 | 1.700 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2015-05-06 | 1,30 | 500 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2015-05-07 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2015-05-08 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2015-05-19 | 1,30 | 7.500 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2015-05-20 | 1,25 | 50.000 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2015-05-26 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-05-27 | 1,20 | 300 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-01 | 1,20 | 300 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-02 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-03 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-04 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-05 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-08 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-11 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-12 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2015-06-16 | 1,07 | 2.100 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-06-17 | 1,05 | 7.500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2015-06-22 | 1,06 | 2.500 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2015-06-23 | 1,07 | 100 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-06-24 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-06-29 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-06-30 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-07-01 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-07-02 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-07-03 | 1,05 | 1.500 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2015-07-07 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-07-08 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-07-09 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2015-07-10 | 1,10 | 600 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2015-07-14 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2015-07-15 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2015-07-20 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2015-07-27 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2015-07-28 | 1,11 | 0 | 1,11 | 1,11 | 1,11 | 00:00:00 | | 2015-07-29 | 1,14 | 1.500 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2015-08-04 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2015-08-05 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2015-08-06 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2015-08-07 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2015-08-13 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2015-08-14 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-08-20 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-08-21 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-08-24 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-08-27 | 1,05 | 1.900 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2015-08-28 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2015-09-01 | 1,15 | 8.400 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-09-02 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-09-03 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-09-04 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-09-07 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-09-08 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-09-09 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-09-14 | 1,06 | 700 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2015-09-15 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2015-09-16 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2015-09-17 | 1,07 | 300 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-18 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-21 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-22 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-23 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
