|
 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 | | 2017-08-16 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-08-17 | 1,60 | 2.000 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-08-18 | 1,60 | 2.020 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-08-21 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2017-08-22 | 1,61 | 1.000 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2017-08-23 | 1,62 | 4.510 | 1,62 | 1,62 | 1,62 | 00:00:00 | | 2017-08-24 | 1,76 | 500 | 1,76 | 1,76 | 1,76 | 00:00:00 | | 2017-08-25 | 1,65 | 498 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2017-08-28 | 1,66 | 4.898 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2017-08-29 | 1,63 | 310 | 1,73 | 1,63 | 1,73 | 00:00:00 | | 2017-08-30 | 1,63 | 0 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2017-08-31 | 1,61 | 2.000 | 1,61 | 1,61 | 1,61 | 00:00:00 | | 2017-09-01 | 1,90 | 23.172 | 1,90 | 1,90 | 1,90 | 00:00:00 | | 2017-09-04 | 2,20 | 10.853 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2017-09-05 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2017-09-06 | 2,02 | 1.700 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2017-09-07 | 1,99 | 2.513 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2017-09-08 | 1,99 | 1.725 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2017-09-11 | 1,99 | 68 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2017-09-12 | 1,99 | 980 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2017-09-13 | 1,99 | 0 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2017-09-14 | 2,06 | 361 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2017-09-15 | 1,92 | 11 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2017-09-18 | 2,06 | 659 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2017-09-19 | 2,06 | 0 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2017-09-20 | 2,05 | 200 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2017-09-21 | 1,97 | 1.501 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2017-09-22 | 1,97 | 7.000 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2017-09-25 | 1,96 | 400 | 1,97 | 1,96 | 1,97 | 00:00:00 | | 2017-09-26 | 1,97 | 3.825 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2017-09-27 | 1,97 | 4.299 | 1,97 | 1,97 | 1,97 | 00:00:00 | | 2017-09-28 | 2,00 | 2.450 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2017-09-29 | 2,05 | 1.950 | 2,05 | 2,00 | 2,00 | 00:00:00 | | 2017-10-02 | 2,23 | 6.049 | 2,23 | 2,10 | 2,10 | 00:00:00 | | 2017-10-03 | 2,16 | 3.940 | 2,16 | 2,05 | 2,05 | 00:00:00 | | 2017-10-04 | 2,10 | 4.710 | 2,26 | 2,10 | 2,26 | 00:00:00 | | 2017-10-05 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-06 | 2,10 | 4.750 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-09 | 2,04 | 2.250 | 2,10 | 2,04 | 2,10 | 00:00:00 | | 2017-10-10 | 2,04 | 3.469 | 2,09 | 2,04 | 2,09 | 00:00:00 | | 2017-10-11 | 2,10 | 8.341 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-12 | 2,04 | 6.000 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2017-10-13 | 2,04 | 0 | 2,04 | 2,04 | 2,04 | 00:00:00 | | 2017-10-16 | 2,10 | 12.534 | 2,10 | 2,07 | 2,07 | 00:00:00 | | 2017-10-17 | 2,15 | 10.568 | 2,15 | 2,10 | 2,10 | 00:00:00 | | 2017-10-18 | 2,15 | 3.045 | 2,15 | 2,15 | 2,15 | 00:00:00 | | 2017-10-19 | 2,18 | 520 | 2,19 | 2,18 | 2,19 | 00:00:00 | | 2017-10-20 | 2,10 | 345 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-23 | 2,10 | 1.650 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-24 | 2,10 | 240 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-25 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-26 | 2,10 | 4.918 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-27 | 2,07 | 3.500 | 2,07 | 2,05 | 2,05 | 00:00:00 | | 2017-10-30 | 2,10 | 100 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-10-31 | 2,10 | 510 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2017-11-01 | 2,16 | 190 | 2,16 | 2,16 | 2,16 | 00:00:00 | | 2017-11-02 | 2,17 | 5.000 | 2,17 | 2,17 | 2,17 | 00:00:00 | | 2017-11-03 | 2,07 | 974 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2017-12-11 | 2,66 | 8.103 | 2,66 | 2,66 | 2,66 | 00:00:00 | | 2017-12-12 | 2,75 | 9.924 | 2,75 | 2,70 | 2,70 | 00:00:00 | | 2017-12-13 | 2,85 | 1.233 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2017-12-14 | 2,77 | 3.324 | 2,79 | 2,77 | 2,79 | 00:00:00 | | 2017-12-15 | 2,80 | 5 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2017-12-18 | 2,70 | 1.900 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2017-12-19 | 2,79 | 107 | 2,79 | 2,70 | 2,70 | 00:00:00 | | 2017-12-20 | 2,75 | 512 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2017-12-21 | 2,75 | 5.510 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2017-12-22 | 2,75 | 0 | 2,75 | 2,75 | 2,75 | 00:00:00 | | 2017-12-27 | 2,71 | 1.000 | 2,71 | 2,71 | 2,71 | 00:00:00 | | 2017-12-28 | 2,71 | 1.095 | 2,71 | 2,71 | 2,71 | 00:00:00 | | 2017-12-29 | 2,65 | 330 | 2,65 | 2,65 | 2,65 | 00:00:00 | | 2018-01-02 | 2,76 | 1.300 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2018-01-03 | 2,74 | 8.700 | 2,76 | 2,74 | 2,76 | 00:00:00 | | 2018-01-04 | 2,76 | 7.000 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2018-01-05 | 2,76 | 278 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2018-01-08 | 2,76 | 783 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2018-01-09 | 2,78 | 3.600 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2018-01-10 | 2,78 | 0 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2018-01-11 | 2,78 | 1.300 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2018-01-12 | 2,76 | 175 | 2,76 | 2,76 | 2,76 | 00:00:00 | | 2018-01-15 | 2,76 | 91 | 2,76 | 2,76 | 2,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
