|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2002-08-09 | 2,88 | 1 | 2,88 | 2,88 | 2,88 | 00:00:00 | 2002-08-12 | 2,88 | 54 | 2,88 | 2,63 | 2,85 | 00:00:00 | 2002-08-13 | 2,84 | 0 | 2,84 | 2,84 | 2,84 | 00:00:00 | 2002-08-16 | 2,67 | 44 | 2,77 | 2,67 | 2,77 | 00:00:00 | 2002-08-23 | 2,66 | 36 | 2,79 | 2,66 | 2,79 | 00:00:00 | 2002-08-28 | 2,83 | 2 | 2,83 | 2,83 | 2,83 | 00:00:00 | 2002-08-29 | 2,84 | 6 | 2,84 | 2,68 | 2,68 | 00:00:00 | 2002-09-02 | 2,68 | 2 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2002-09-03 | 2,85 | 2 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2002-09-04 | 2,85 | 29 | 2,85 | 2,70 | 2,84 | 00:00:00 | 2002-09-05 | 2,85 | 1 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2002-09-06 | 2,85 | 830 | 2,85 | 2,83 | 2,83 | 00:00:00 | 2002-09-10 | 2,71 | 0 | 2,71 | 2,71 | 2,71 | 00:00:00 | 2002-09-11 | 2,85 | 1 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2002-09-12 | 2,85 | 3 | 2,85 | 2,71 | 2,72 | 00:00:00 | 2002-09-20 | 2,70 | 1 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2002-09-24 | 2,64 | 2 | 2,65 | 2,64 | 2,65 | 00:00:00 | 2002-09-26 | 2,85 | 5 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2002-09-30 | 2,68 | 5 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2002-10-03 | 2,68 | 15 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2002-10-04 | 2,64 | 9 | 2,64 | 2,64 | 2,64 | 00:00:00 | 2002-10-10 | 2,71 | 5 | 2,71 | 2,71 | 2,71 | 00:00:00 | 2002-10-17 | 2,84 | 37 | 2,84 | 2,84 | 2,84 | 00:00:00 | 2002-10-22 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2002-10-23 | 2,84 | 0 | 2,84 | 2,84 | 2,84 | 00:00:00 | 2002-10-29 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | 2002-10-30 | 2,80 | 10 | 2,80 | 2,72 | 2,72 | 00:00:00 | 2002-10-31 | 2,73 | 18 | 2,82 | 2,73 | 2,82 | 00:00:00 | 2002-11-05 | 2,85 | 1 | 2,85 | 2,85 | 2,85 | 00:00:00 | 2002-11-15 | 2,72 | 0 | 2,72 | 2,72 | 2,72 | 00:00:00 | 2002-11-20 | 2,70 | 2 | 2,70 | 2,70 | 2,70 | 00:00:00 | 2002-11-21 | 2,79 | 10 | 2,79 | 2,79 | 2,79 | 00:00:00 | 2002-11-27 | 2,70 | 52 | 2,79 | 2,70 | 2,70 | 00:00:00 | 2002-11-28 | 2,80 | 60 | 2,80 | 2,71 | 2,71 | 00:00:00 | 2002-12-09 | 2,78 | 900 | 2,79 | 2,78 | 2,79 | 00:00:00 | 2002-12-10 | 2,70 | 2.163 | 2,79 | 2,70 | 2,79 | 00:00:00 | 2002-12-11 | 2,78 | 1.400 | 2,79 | 2,78 | 2,79 | 00:00:00 | 2002-12-12 | 2,79 | 1.201 | 2,79 | 2,75 | 2,78 | 00:00:00 | 2002-12-13 | 2,80 | 1.020 | 2,80 | 2,75 | 2,75 | 00:00:00 | 2002-12-16 | 2,79 | 190 | 2,79 | 2,70 | 2,70 | 00:00:00 | 2002-12-17 | 2,79 | 10 | 2,79 | 2,71 | 2,71 | 00:00:00 | 2002-12-18 | 2,75 | 310 | 2,75 | 2,75 | 2,75 | 00:00:00 | 2002-12-19 | 3,10 | 613 | 3,10 | 2,80 | 2,80 | 00:00:00 | 2002-12-20 | 3,02 | 452 | 3,02 | 2,99 | 3,00 | 00:00:00 | 2002-12-23 | 3,04 | 271 | 3,04 | 2,97 | 3,00 | 00:00:00 | 2002-12-27 | 3,03 | 290 | 3,03 | 2,90 | 3,00 | 00:00:00 | 2002-12-30 | 3,02 | 1.024 | 3,03 | 3,00 | 3,03 | 00:00:00 | 2002-12-31 | 3,00 | 35 | 3,00 | 3,00 | 3,00 | 00:00:00 | 2003-01-10 | 3,02 | 10 | 3,02 | 3,02 | 3,02 | 00:00:00 | 2003-01-15 | 3,02 | 152 | 3,02 | 3,00 | 3,00 | 00:00:00 | 2003-01-17 | 3,03 | 55 | 3,03 | 3,03 | 3,03 | 00:00:00 | 2003-01-20 | 3,00 | 2 | 3,00 | 2,70 | 2,76 | 00:00:00 | 2003-01-30 | 3,00 | 10 | 3,00 | 3,00 | 3,00 | 00:00:00 | 2003-02-06 | 2,96 | 1 | 2,96 | 2,79 | 2,79 | 00:00:00 | 2003-02-10 | 2,95 | 1 | 2,96 | 2,95 | 2,96 | 00:00:00 | 2003-02-11 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | 2003-02-13 | 2,57 | 3 | 2,78 | 2,57 | 2,78 | 00:00:00 | 2003-02-14 | 2,94 | 1 | 2,94 | 2,94 | 2,94 | 00:00:00 | 2003-02-27 | 2,89 | 11 | 2,89 | 2,86 | 2,86 | 00:00:00 | 2003-02-28 | 2,89 | 0 | 2,89 | 2,71 | 2,71 | 00:00:00 | 2003-03-05 | 2,56 | 10 | 2,70 | 2,56 | 2,70 | 00:00:00 | 2003-03-06 | 2,84 | 5 | 2,84 | 2,84 | 2,84 | 00:00:00 | 2003-03-10 | 2,68 | 7 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2003-03-11 | 2,74 | 1 | 2,74 | 2,74 | 2,74 | 00:00:00 | 2003-03-24 | 2,65 | 1 | 2,65 | 2,65 | 2,65 | 00:00:00 | 2003-03-27 | 2,74 | 1 | 2,74 | 2,74 | 2,74 | 00:00:00 | 2003-04-28 | 2,62 | 1 | 2,62 | 2,62 | 2,62 | 00:00:00 | 2003-04-29 | 2,62 | 19 | 2,62 | 2,62 | 2,62 | 00:00:00 | 2003-05-08 | 2,69 | 3 | 2,69 | 2,30 | 2,30 | 00:00:00 | 2003-05-20 | 2,68 | 68 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2003-05-21 | 2,68 | 373 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2003-05-22 | 2,31 | 1 | 2,31 | 2,31 | 2,31 | 00:00:00 | 2003-05-23 | 2,65 | 1 | 2,65 | 2,50 | 2,50 | 00:00:00 | 2003-05-28 | 2,69 | 1 | 2,69 | 2,69 | 2,69 | 00:00:00 | 2003-06-06 | 2,68 | 0 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2003-06-12 | 2,68 | 11 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2003-06-16 | 2,68 | 11 | 2,68 | 2,68 | 2,68 | 00:00:00 | 2003-06-17 | 2,74 | 17 | 2,74 | 2,63 | 2,68 | 00:00:00 | 2003-06-27 | 2,98 | 118 | 2,98 | 2,60 | 2,61 | 00:00:00 | 2003-07-04 | 2,98 | 4 | 2,98 | 2,72 | 2,72 | 00:00:00 | 2003-07-10 | 2,90 | 1 | 2,90 | 2,90 | 2,90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|