|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-31 | 3,22 | 300 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2018-09-03 | 3,22 | 0 | 3,22 | 3,22 | 3,22 | 00:00:00 | | 2018-09-04 | 2,98 | 19.130 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2018-09-05 | 3,16 | 82 | 3,16 | 3,16 | 3,16 | 00:00:00 | | 2018-09-06 | 3,16 | 0 | 3,16 | 3,16 | 3,16 | 00:00:00 | | 2018-09-07 | 3,16 | 10.824 | 3,16 | 3,00 | 3,00 | 00:00:00 | | 2018-09-10 | 3,16 | 0 | 3,16 | 3,16 | 3,16 | 00:00:00 | | 2018-09-11 | 2,92 | 3.000 | 2,92 | 2,92 | 2,92 | 00:00:00 | | 2018-09-12 | 3,12 | 3 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2018-09-13 | 3,12 | 0 | 3,12 | 3,12 | 3,12 | 00:00:00 | | 2018-09-14 | 3,16 | 7.409 | 3,16 | 3,00 | 3,00 | 00:00:00 | | 2018-09-17 | 3,00 | 335 | 3,22 | 3,00 | 3,22 | 00:00:00 | | 2018-09-18 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2018-09-19 | 3,10 | 6 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2018-09-20 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2018-09-21 | 3,08 | 938 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2018-09-24 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2018-09-25 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2018-09-26 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2018-09-27 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2018-09-28 | 3,08 | 12 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2018-10-01 | 3,08 | 0 | 3,08 | 3,08 | 3,08 | 00:00:00 | | 2018-10-02 | 2,98 | 500 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2018-10-03 | 2,98 | 2.420 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2018-10-04 | 2,98 | 838 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2018-10-05 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2018-10-08 | 2,98 | 0 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2018-10-09 | 2,92 | 1.355 | 2,92 | 2,92 | 2,92 | 00:00:00 | | 2018-10-10 | 2,98 | 5 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2018-10-11 | 2,82 | 4.028 | 2,82 | 2,82 | 2,82 | 00:00:00 | | 2018-10-12 | 2,88 | 5 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-15 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-16 | 2,88 | 12 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-17 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-18 | 2,80 | 4.507 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-10-19 | 2,74 | 1.949 | 2,74 | 2,74 | 2,74 | 00:00:00 | | 2018-10-22 | 2,80 | 5 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-10-23 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-10-24 | 2,80 | 56 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-10-25 | 2,88 | 5 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-26 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-29 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-30 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-10-31 | 2,88 | 1.750 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-01 | 2,88 | 347 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-02 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-05 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-06 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-07 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-08 | 2,88 | 50 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-09 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-12 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-13 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-16 | 2,88 | 5 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2018-11-19 | 2,70 | 9.897 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2018-11-20 | 2,70 | 15.702 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2018-11-21 | 2,68 | 1.683 | 2,68 | 2,66 | 2,66 | 00:00:00 | | 2018-11-22 | 2,70 | 50 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2018-11-23 | 2,70 | 25 | 2,70 | 2,52 | 2,52 | 00:00:00 | | 2018-11-26 | 2,70 | 4.547 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2018-11-27 | 2,80 | 43 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-11-28 | 2,70 | 460 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2018-11-29 | 2,80 | 1 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-11-30 | 2,80 | 16 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-12-03 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-12-04 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2018-12-05 | 2,76 | 16.048 | 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 > >> |
|
