|
 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 | | 2017-04-25 | 1,73 | 3.600 | 1,73 | 1,72 | 1,72 | 00:00:00 | | 2017-04-26 | 1,79 | 4.600 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2017-04-27 | 1,79 | 1.200 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2017-04-28 | 1,79 | 0 | 1,79 | 1,79 | 1,79 | 00:00:00 | | 2017-05-02 | 1,68 | 5.000 | 1,78 | 1,68 | 1,78 | 00:00:00 | | 2017-05-03 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-05-04 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-05-05 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-05-08 | 1,76 | 1.900 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2017-05-09 | 1,77 | 2.200 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2017-05-10 | 1,75 | 13.800 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2017-05-11 | 1,74 | 800 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2017-05-12 | 1,70 | 1.000 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-05-15 | 1,73 | 5.300 | 1,73 | 1,73 | 1,73 | 00:00:00 | | 2017-05-16 | 1,72 | 4.000 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2017-05-17 | 1,65 | 16.255 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2017-05-18 | 1,53 | 1.000 | 1,53 | 1,53 | 1,53 | 00:00:00 | | 2017-05-19 | 1,57 | 2.800 | 1,57 | 1,55 | 1,55 | 00:00:00 | | 2017-05-22 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2017-05-23 | 1,62 | 2.500 | 1,62 | 1,61 | 1,61 | 00:00:00 | | 2017-05-24 | 1,62 | 0 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2017-05-25 | 1,62 | 2.000 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2017-05-26 | 1,60 | 88 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-05-29 | 1,57 | 1.300 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2017-05-30 | 1,57 | 8.607 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2017-05-31 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2017-06-01 | 1,57 | 2.000 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2017-06-02 | 1,58 | 8.418 | 1,58 | 1,57 | 1,57 | 00:00:00 | | 2017-06-05 | 1,59 | 6.935 | 1,59 | 1,59 | 1,59 | 00:00:00 | | 2017-06-06 | 1,63 | 374 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2017-06-07 | 1,61 | 1.229 | 1,63 | 1,61 | 1,63 | 00:00:00 | | 2017-06-08 | 1,63 | 5.555 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2017-06-09 | 1,66 | 3.252 | 1,66 | 1,65 | 1,65 | 00:00:00 | | 2017-06-12 | 1,66 | 0 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2017-06-13 | 1,66 | 1.698 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2017-06-14 | 1,63 | 2.407 | 1,69 | 1,63 | 1,69 | 00:00:00 | | 2017-06-15 | 1,60 | 2.415 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-06-16 | 1,61 | 695 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2017-06-19 | 1,61 | 100 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2017-06-20 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2017-06-21 | 1,61 | 0 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2017-06-22 | 1,63 | 5.000 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2017-06-23 | 1,63 | 0 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2017-06-26 | 1,65 | 500 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2017-06-27 | 1,65 | 0 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2017-06-28 | 1,65 | 0 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2017-06-29 | 1,68 | 360 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-06-30 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-07-03 | 1,70 | 2.978 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-07-04 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-07-05 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-07-06 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-07-07 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-07-10 | 1,70 | 0 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-07-11 | 1,70 | 60 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2017-07-12 | 1,69 | 1.000 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-07-13 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-07-14 | 1,69 | 1.230 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-07-17 | 1,60 | 1.161 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-18 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-19 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-20 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-21 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-24 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-25 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-26 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-07-27 | 1,68 | 1.710 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-07-28 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-07-31 | 1,68 | 4.485 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-08-01 | 1,68 | 5.253 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-08-02 | 1,68 | 0 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2017-08-03 | 1,69 | 4.006 | 1,69 | 1,68 | 1,68 | 00:00:00 | | 2017-08-04 | 1,69 | 527 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-08-07 | 1,69 | 15 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-08-08 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-08-09 | 1,69 | 0 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-08-10 | 1,69 | 1.587 | 1,69 | 1,69 | 1,69 | 00:00:00 | | 2017-08-11 | 1,61 | 1.000 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2017-08-14 | 1,60 | 20 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-08-15 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-08-16 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
