|
 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 | | 2003-07-10 | 2,90 | 1 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-07-16 | 2,78 | 2 | 2,78 | 2,78 | 2,78 | 00:00:00 | | 2003-07-17 | 3,00 | 13 | 3,00 | 2,75 | 2,75 | 00:00:00 | | 2003-07-18 | 2,80 | 10 | 2,83 | 2,80 | 2,83 | 00:00:00 | | 2003-07-22 | 2,84 | 1 | 2,84 | 2,84 | 2,84 | 00:00:00 | | 2003-07-24 | 2,99 | 5 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2003-07-25 | 2,80 | 2 | 2,89 | 2,80 | 2,89 | 00:00:00 | | 2003-07-28 | 2,77 | 1 | 2,80 | 2,77 | 2,80 | 00:00:00 | | 2003-07-30 | 2,90 | 21 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-08-04 | 2,80 | 2 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2003-08-05 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-08-07 | 2,90 | 550 | 2,90 | 2,85 | 2,85 | 00:00:00 | | 2003-08-11 | 2,82 | 2 | 2,82 | 2,82 | 2,82 | 00:00:00 | | 2003-08-18 | 2,94 | 2 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2003-08-22 | 2,88 | 1 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2003-08-25 | 2,85 | 0 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2003-08-26 | 2,85 | 1 | 2,85 | 2,85 | 2,85 | 00:00:00 | | 2003-08-27 | 2,87 | 30 | 2,87 | 2,77 | 2,85 | 00:00:00 | | 2003-08-28 | 2,87 | 5 | 2,87 | 2,87 | 2,87 | 00:00:00 | | 2003-09-01 | 2,92 | 1 | 2,92 | 2,78 | 2,78 | 00:00:00 | | 2003-09-03 | 2,93 | 3 | 2,93 | 2,77 | 2,78 | 00:00:00 | | 2003-09-19 | 2,92 | 1 | 2,92 | 2,80 | 2,80 | 00:00:00 | | 2003-09-23 | 3,00 | 10 | 3,00 | 2,80 | 2,80 | 00:00:00 | | 2003-09-24 | 2,81 | 1 | 2,82 | 2,81 | 2,82 | 00:00:00 | | 2003-09-25 | 2,85 | 2 | 2,86 | 2,85 | 2,86 | 00:00:00 | | 2003-09-29 | 2,98 | 8 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2003-09-30 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2003-10-07 | 2,88 | 1 | 2,88 | 2,88 | 2,88 | 00:00:00 | | 2003-10-08 | 2,83 | 2 | 2,83 | 2,83 | 2,83 | 00:00:00 | | 2003-10-09 | 2,89 | 5 | 2,89 | 2,89 | 2,89 | 00:00:00 | | 2003-10-13 | 2,89 | 0 | 2,89 | 2,89 | 2,89 | 00:00:00 | | 2003-10-20 | 2,80 | 5 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2003-10-21 | 2,98 | 10 | 2,98 | 2,98 | 2,98 | 00:00:00 | | 2003-10-23 | 2,95 | 0 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2003-10-24 | 2,95 | 1 | 2,95 | 2,95 | 2,95 | 00:00:00 | | 2003-10-27 | 2,79 | 6 | 2,82 | 2,79 | 2,82 | 00:00:00 | | 2003-10-28 | 2,82 | 0 | 2,94 | 2,82 | 2,94 | 00:00:00 | | 2003-10-29 | 2,94 | 1 | 2,94 | 2,94 | 2,94 | 00:00:00 | | 2003-10-31 | 2,93 | 3 | 2,93 | 2,82 | 2,84 | 00:00:00 | | 2003-11-03 | 2,90 | 4 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-11-04 | 2,98 | 41 | 2,98 | 2,90 | 2,90 | 00:00:00 | | 2003-11-05 | 2,86 | 0 | 2,86 | 2,86 | 2,86 | 00:00:00 | | 2003-11-10 | 2,90 | 2 | 2,90 | 2,76 | 2,76 | 00:00:00 | | 2003-11-12 | 2,82 | 0 | 2,82 | 2,82 | 2,82 | 00:00:00 | | 2003-11-13 | 2,95 | 15 | 2,96 | 2,92 | 2,92 | 00:00:00 | | 2003-11-14 | 2,90 | 19 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-11-17 | 2,90 | 0 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-11-19 | 2,90 | 5 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-11-20 | 2,86 | 5 | 2,87 | 2,86 | 2,87 | 00:00:00 | | 2003-11-21 | 3,00 | 10 | 3,00 | 2,99 | 2,99 | 00:00:00 | | 2003-11-28 | 3,00 | 20 | 3,00 | 2,95 | 2,95 | 00:00:00 | | 2003-12-10 | 2,90 | 1 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2003-12-11 | 3,00 | 97 | 3,00 | 2,83 | 2,90 | 00:00:00 | | 2003-12-12 | 2,99 | 55 | 2,99 | 2,88 | 2,90 | 00:00:00 | | 2003-12-15 | 2,99 | 0 | 2,99 | 2,99 | 2,99 | 00:00:00 | | 2003-12-17 | 3,00 | 10 | 3,00 | 2,90 | 2,90 | 00:00:00 | | 2003-12-29 | 3,10 | 78 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2003-12-30 | 3,39 | 176 | 3,39 | 3,10 | 3,25 | 00:00:00 | | 2004-01-08 | 3,01 | 5 | 3,01 | 3,01 | 3,01 | 00:00:00 | | 2004-01-09 | 3,49 | 7 | 3,49 | 3,02 | 3,02 | 00:00:00 | | 2004-01-15 | 3,43 | 7 | 3,44 | 3,09 | 3,09 | 00:00:00 | | 2004-01-16 | 3,37 | 1 | 3,37 | 3,12 | 3,12 | 00:00:00 | | 2004-01-19 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2004-01-20 | 3,21 | 9 | 3,21 | 3,21 | 3,21 | 00:00:00 | | 2004-01-22 | 3,44 | 1 | 3,44 | 3,44 | 3,44 | 00:00:00 | | 2004-01-29 | 3,50 | 13 | 3,50 | 3,21 | 3,21 | 00:00:00 | | 2004-02-02 | 3,50 | 1 | 3,50 | 3,50 | 3,50 | 00:00:00 | | 2004-02-05 | 3,50 | 2 | 3,50 | 3,23 | 3,23 | 00:00:00 | | 2004-02-06 | 3,33 | 3 | 3,33 | 3,23 | 3,24 | 00:00:00 | | 2004-02-09 | 3,49 | 0 | 3,49 | 3,49 | 3,49 | 00:00:00 | | 2004-02-10 | 3,28 | 1 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2004-02-11 | 3,28 | 0 | 3,28 | 3,28 | 3,28 | 00:00:00 | | 2004-02-12 | 3,49 | 2 | 3,49 | 3,29 | 3,29 | 00:00:00 | | 2004-02-13 | 3,50 | 12 | 3,50 | 3,31 | 3,31 | 00:00:00 | | 2004-02-16 | 3,55 | 9 | 4,00 | 3,50 | 3,50 | 00:00:00 | | 2004-02-17 | 3,52 | 0 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2004-02-18 | 3,52 | 9 | 3,52 | 3,52 | 3,52 | 00:00:00 | | 2004-02-19 | 3,57 | 1 | 3,57 | 3,57 | 3,57 | 00:00:00 | | 2004-03-04 | 3,59 | 10 | 3,59 | 3,59 | 3,59 | 00:00:00 | | 2004-03-08 | 3,75 | 9 | 3,75 | 3,50 | 3,50 | 00:00:00 | | 2004-03-09 | 3,97 | 3 | 3,97 | 3,60 | 3,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
