|
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 2024-04-23 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2001-11-20 | 2,53 | 0 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2001-11-23 | 2,60 | 5 | 2,78 | 2,60 | 2,77 | 00:00:00 | 2001-11-27 | 2,55 | 1 | 2,55 | 2,55 | 2,55 | 00:00:00 | 2001-11-29 | 2,85 | 18 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2001-11-30 | 2,57 | 40 | 2,90 | 2,56 | 2,89 | 00:00:00 | 2001-12-03 | 2,81 | 1 | 2,81 | 2,60 | 2,60 | 00:00:00 | 2001-12-06 | 2,57 | 1 | 2,63 | 2,57 | 2,63 | 00:00:00 | 2001-12-10 | 2,67 | 3 | 2,67 | 2,67 | 2,67 | 00:00:00 | 2001-12-12 | 2,61 | 1 | 2,61 | 2,61 | 2,61 | 00:00:00 | 2001-12-13 | 2,72 | 12 | 2,72 | 2,70 | 2,70 | 00:00:00 | 2001-12-19 | 2,59 | 0 | 2,59 | 2,59 | 2,59 | 00:00:00 | 2001-12-20 | 2,59 | 1 | 2,59 | 2,59 | 2,59 | 00:00:00 | 2001-12-21 | 2,94 | 10 | 2,94 | 2,94 | 2,94 | 00:00:00 | 2001-12-27 | 2,94 | 6 | 2,94 | 2,66 | 2,66 | 00:00:00 | 2001-12-28 | 2,90 | 26 | 2,90 | 2,76 | 2,81 | 00:00:00 | 2002-01-18 | 2,63 | 2 | 2,63 | 2,63 | 2,63 | 00:00:00 | 2002-01-21 | 2,64 | 51 | 2,70 | 2,55 | 2,70 | 00:00:00 | 2002-01-22 | 2,64 | 1 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2002-01-23 | 2,64 | 4 | 2,69 | 2,64 | 2,69 | 00:00:00 | 2002-01-24 | 2,78 | 23 | 2,78 | 2,78 | 2,78 | 00:00:00 | 2002-01-25 | 2,90 | 1 | 2,90 | 2,90 | 2,90 | 00:00:00 | 2002-01-29 | 2,66 | 0 | 2,66 | 2,66 | 2,66 | 00:00:00 | 2002-01-30 | 2,87 | 14 | 2,88 | 2,68 | 2,88 | 00:00:00 | 2002-02-01 | 2,90 | 11 | 2,90 | 2,87 | 2,87 | 00:00:00 | 2002-02-04 | 2,90 | 7 | 2,90 | 2,90 | 2,90 | 00:00:00 | 2002-02-07 | 2,69 | 1 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2002-02-08 | 2,69 | 0 | 2,72 | 2,69 | 2,72 | 00:00:00 | 2002-02-13 | 2,90 | 50 | 2,90 | 2,90 | 2,90 | 00:00:00 | 2002-02-15 | 2,99 | 10 | 2,99 | 2,68 | 2,68 | 00:00:00 | 2002-02-18 | 2,75 | 4 | 2,87 | 2,75 | 2,87 | 00:00:00 | 2002-02-19 | 2,75 | 5 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2002-02-20 | 2,56 | 34 | 2,68 | 2,56 | 2,68 | 00:00:00 | 2002-02-22 | 2,77 | 10 | 2,77 | 2,77 | 2,77 | 00:00:00 | 2002-02-26 | 2,70 | 9 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2002-02-27 | 2,98 | 20 | 2,98 | 2,98 | 2,98 | 00:00:00 | 2002-03-05 | 2,89 | 4 | 2,89 | 2,64 | 2,64 | 00:00:00 | 2002-03-07 | 2,88 | 5 | 2,88 | 2,88 | 2,88 | 00:00:00 | 2002-03-08 | 2,88 | 4 | 2,88 | 2,76 | 2,76 | 00:00:00 | 2002-03-22 | 2,77 | 1 | 2,77 | 2,77 | 2,77 | 00:00:00 | 2002-03-26 | 2,78 | 1 | 2,78 | 2,78 | 2,78 | 00:00:00 | 2002-03-27 | 2,89 | 11 | 2,89 | 2,89 | 2,89 | 00:00:00 | 2002-04-02 | 2,95 | 21 | 2,95 | 2,90 | 2,90 | 00:00:00 | 2002-04-10 | 2,89 | 13 | 2,89 | 2,78 | 2,81 | 00:00:00 | 2002-04-17 | 2,94 | 9 | 2,94 | 2,79 | 2,90 | 00:00:00 | 2002-04-18 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | 2002-04-19 | 2,85 | 2 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2002-04-22 | 2,86 | 0 | 2,86 | 2,86 | 2,86 | 00:00:00 | 2002-04-23 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | 2002-04-24 | 2,85 | 3 | 2,86 | 2,85 | 2,86 | 00:00:00 | 2002-05-03 | 2,65 | 10 | 2,65 | 2,65 | 2,65 | 00:00:00 | 2002-05-07 | 2,66 | 0 | 2,66 | 2,66 | 2,66 | 00:00:00 | 2002-05-16 | 2,89 | 0 | 2,89 | 2,80 | 2,80 | 00:00:00 | 2002-05-24 | 2,22 | 5 | 2,67 | 2,22 | 2,67 | 00:00:00 | 2002-05-27 | 2,74 | 2 | 2,74 | 2,74 | 2,74 | 00:00:00 | 2002-05-29 | 2,89 | 20 | 2,89 | 2,89 | 2,89 | 00:00:00 | 2002-05-31 | 2,88 | 95 | 2,88 | 2,62 | 2,62 | 00:00:00 | 2002-06-04 | 2,80 | 0 | 2,80 | 2,80 | 2,80 | 00:00:00 | 2002-06-06 | 2,68 | 50 | 2,88 | 2,68 | 2,87 | 00:00:00 | 2002-06-07 | 2,75 | 930 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2002-06-12 | 2,71 | 40 | 2,87 | 2,71 | 2,87 | 00:00:00 | 2002-06-18 | 2,71 | 40 | 2,86 | 2,71 | 2,86 | 00:00:00 | 2002-06-19 | 2,70 | 1 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2002-06-24 | 2,66 | 42 | 2,84 | 2,66 | 2,70 | 00:00:00 | 2002-06-27 | 2,89 | 41 | 2,89 | 2,66 | 2,66 | 00:00:00 | 2002-06-28 | 2,89 | 2 | 2,89 | 2,70 | 2,70 | 00:00:00 | 2002-07-02 | 2,61 | 9 | 2,70 | 2,61 | 2,70 | 00:00:00 | 2002-07-08 | 2,84 | 1 | 2,84 | 2,84 | 2,84 | 00:00:00 | 2002-07-09 | 2,71 | 54 | 2,83 | 2,71 | 2,83 | 00:00:00 | 2002-07-11 | 2,90 | 25 | 2,90 | 2,83 | 2,83 | 00:00:00 | 2002-07-15 | 2,90 | 37 | 2,90 | 2,74 | 2,89 | 00:00:00 | 2002-07-17 | 2,95 | 46 | 2,95 | 2,68 | 2,74 | 00:00:00 | 2002-07-18 | 2,94 | 54 | 2,97 | 2,77 | 2,97 | 00:00:00 | 2002-07-23 | 2,78 | 30 | 2,93 | 2,76 | 2,76 | 00:00:00 | 2002-07-24 | 2,95 | 1 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2002-07-25 | 2,78 | 1 | 2,78 | 2,78 | 2,78 | 00:00:00 | 2002-07-26 | 2,94 | 52 | 2,94 | 2,76 | 2,93 | 00:00:00 | 2002-07-31 | 2,75 | 48 | 2,86 | 2,75 | 2,86 | 00:00:00 | 2002-08-02 | 2,78 | 22 | 2,90 | 2,78 | 2,90 | 00:00:00 | 2002-08-07 | 2,78 | 40 | 2,91 | 2,78 | 2,91 | 00:00:00 | 2002-08-08 | 2,75 | 5 | 2,76 | 2,75 | 2,76 | 00:00:00 | 2002-08-09 | 2,88 | 1 | 2,88 | 2,88 | 2,88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|