|
 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 | | 2016-03-14 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2016-03-15 | 1,00 | 200 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2016-03-16 | 1,05 | 1.000 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-03-17 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-03-18 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-03-21 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-03-24 | 1,05 | 600 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-03-25 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-03-28 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-04-04 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-04-05 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2016-04-06 | 1,06 | 800 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2016-04-07 | 1,12 | 1.200 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2016-04-08 | 1,23 | 2.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2016-04-14 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2016-04-15 | 1,22 | 2.000 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2016-04-21 | 1,23 | 3.600 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2016-04-22 | 1,22 | 500 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2016-04-25 | 1,23 | 4.600 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2016-04-26 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2016-04-27 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2016-04-28 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2016-04-29 | 1,23 | 0 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2016-05-12 | 1,28 | 4.400 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-05-13 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-05-17 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2016-05-18 | 1,30 | 5.400 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2016-05-23 | 1,15 | 800 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-05-30 | 1,16 | 400 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2016-06-06 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-06-07 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-06-08 | 1,15 | 1.400 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-06-09 | 1,15 | 800 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-06-10 | 1,15 | 1.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-06-14 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2016-06-15 | 1,06 | 3.900 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2016-06-20 | 1,14 | 2.000 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2016-06-21 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2016-06-22 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2016-06-27 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2016-07-07 | 1,15 | 3.200 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-07-08 | 1,15 | 2.000 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-07-11 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-07-18 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-07-19 | 1,04 | 500 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2016-07-20 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2016-07-28 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-07-29 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-08-02 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2016-08-05 | 1,18 | 0 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2016-08-08 | 1,28 | 9.300 | 1,28 | 1,20 | 1,20 | 00:00:00 | | 2016-08-09 | 1,26 | 7.800 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2016-08-10 | 1,26 | 5.000 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2016-08-11 | 1,28 | 2.000 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-12 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-15 | 1,28 | 1.600 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-16 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-17 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-18 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-19 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-25 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-26 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-29 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2016-08-30 | 1,27 | 1.500 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2016-08-31 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2016-09-06 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2016-09-07 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2016-09-12 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2016-09-16 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-09-19 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-09-26 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-10-04 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2016-10-05 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2016-10-06 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2016-10-07 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2016-10-10 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2016-10-11 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2016-10-12 | 1,20 | 900 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-10-13 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-10-14 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2016-10-17 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
