|
 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 | | 2015-09-23 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-24 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-25 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-28 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-29 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-09-30 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-01 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-02 | 1,07 | 2.300 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-05 | 1,06 | 200 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2015-10-06 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2015-10-07 | 1,07 | 700 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-08 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-09 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-12 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-19 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-10-22 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-10-23 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-10-27 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-28 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-29 | 1,07 | 200 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-10-30 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-11-03 | 1,15 | 4.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-11-04 | 1,15 | 100 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-11-05 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-11-06 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-11-09 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-11-10 | 1,07 | 200 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-11-11 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-11-12 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2015-11-13 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-11-17 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2015-11-18 | 1,25 | 5.000 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-11-23 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-11-24 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-11-25 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-11-26 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-11-27 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-12-01 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-12-02 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-12-03 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-12-04 | 1,25 | 0 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2015-12-10 | 1,10 | 100 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2015-12-11 | 1,03 | 300 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2015-12-14 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2015-12-15 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2015-12-16 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2015-12-22 | 1,24 | 400 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2015-12-23 | 1,24 | 100 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2015-12-24 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2015-12-25 | 1,24 | 0 | 1,24 | 1,24 | 1,24 | 00:00:00 | | 2016-01-05 | 1,21 | 0 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2016-01-06 | 1,21 | 0 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2016-01-11 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-01-12 | 1,18 | 1.000 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2016-01-13 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2016-01-18 | 1,05 | 3.200 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-01-21 | 1,05 | 1.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-01-22 | 1,05 | 1.200 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-01-25 | 1,05 | 8.400 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-01-28 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-01-29 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2016-02-02 | 1,05 | 1.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-02-03 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-02-04 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-02-05 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-02-09 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-02-10 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-02-11 | 1,02 | 900 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2016-02-12 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2016-02-15 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2016-02-16 | 0,95 | 0 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2016-02-17 | 1,04 | 100 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2016-02-18 | 1,04 | 900 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2016-02-19 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2016-02-22 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2016-03-07 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2016-03-08 | 1,00 | 500 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2016-03-09 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2016-03-10 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2016-03-11 | 1,05 | 1.700 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-03-14 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
