|
 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 | | 2005-02-01 | 3,99 | 21 | 3,99 | 3,75 | 3,98 | 00:00:00 | | 2005-02-10 | 3,96 | 5 | 3,96 | 3,75 | 3,76 | 00:00:00 | | 2005-02-14 | 4,05 | 29 | 4,05 | 3,98 | 3,98 | 00:00:00 | | 2005-02-15 | 4,00 | 13 | 4,00 | 3,78 | 3,78 | 00:00:00 | | 2005-02-21 | 4,00 | 1 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-02-24 | 3,96 | 1 | 3,96 | 3,78 | 3,78 | 00:00:00 | | 2005-02-28 | 3,96 | 0 | 3,96 | 3,96 | 3,96 | 00:00:00 | | 2005-03-08 | 3,99 | 22 | 3,99 | 3,61 | 3,61 | 00:00:00 | | 2005-03-10 | 3,99 | 0 | 3,99 | 3,72 | 3,72 | 00:00:00 | | 2005-03-14 | 3,98 | 1 | 3,98 | 3,77 | 3,77 | 00:00:00 | | 2005-03-17 | 3,60 | 3 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2005-03-18 | 3,97 | 2 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2005-03-30 | 3,98 | 51 | 3,98 | 3,95 | 3,95 | 00:00:00 | | 2005-04-04 | 4,00 | 4 | 4,00 | 3,81 | 3,81 | 00:00:00 | | 2005-04-05 | 3,99 | 22 | 4,00 | 3,83 | 3,85 | 00:00:00 | | 2005-04-06 | 4,00 | 1 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-04-14 | 4,00 | 27 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2005-04-20 | 3,99 | 2 | 3,99 | 3,81 | 3,81 | 00:00:00 | | 2005-04-22 | 3,83 | 1 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2005-04-26 | 3,98 | 1 | 3,98 | 3,98 | 3,98 | 00:00:00 | | 2005-04-28 | 3,95 | 15 | 3,95 | 3,80 | 3,81 | 00:00:00 | | 2005-05-02 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2005-05-03 | 3,95 | 0 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-05-12 | 3,97 | 0 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2005-05-27 | 3,89 | 12 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2005-05-30 | 3,89 | 8 | 3,89 | 3,89 | 3,89 | 00:00:00 | | 2005-06-10 | 3,88 | 28 | 3,88 | 3,53 | 3,53 | 00:00:00 | | 2005-06-13 | 3,95 | 1 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-06-14 | 3,87 | 19 | 3,87 | 3,87 | 3,87 | 00:00:00 | | 2005-06-15 | 3,90 | 7 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-06-16 | 3,98 | 3 | 3,98 | 3,98 | 3,98 | 00:00:00 | | 2005-06-20 | 4,01 | 1.737 | 4,01 | 4,01 | 4,01 | 00:00:00 | | 2005-06-23 | 4,04 | 1 | 4,04 | 3,95 | 3,95 | 00:00:00 | | 2005-06-29 | 4,04 | 4 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2005-07-05 | 3,95 | 2 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-07-06 | 4,04 | 4 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2005-07-11 | 4,04 | 4 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2005-07-13 | 3,99 | 10 | 3,99 | 3,99 | 3,99 | 00:00:00 | | 2005-07-14 | 4,04 | 4 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2005-07-19 | 4,05 | 860 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2005-07-22 | 4,04 | 5 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2005-08-03 | 4,03 | 15 | 4,03 | 4,03 | 4,03 | 00:00:00 | | 2005-08-08 | 3,95 | 5 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-08-10 | 3,95 | 50 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-08-11 | 3,95 | 5 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-08-15 | 3,91 | 20 | 3,91 | 3,91 | 3,91 | 00:00:00 | | 2005-08-17 | 3,90 | 65 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-08-18 | 3,90 | 3 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-08-19 | 3,90 | 31 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-08-23 | 3,85 | 1 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-08-24 | 3,85 | 148 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-08-31 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-09-05 | 3,85 | 17 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-09-08 | 3,85 | 401 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-09-12 | 3,85 | 2 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-09-14 | 3,85 | 6 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-09-19 | 3,95 | 16 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-09-21 | 3,95 | 16 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-09-27 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-09-28 | 3,99 | 1 | 3,99 | 3,99 | 3,99 | 00:00:00 | | 2005-09-29 | 4,00 | 380 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-09-30 | 4,00 | 3 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2005-10-03 | 3,95 | 0 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-10-18 | 3,95 | 9 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-10-19 | 3,95 | 10 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-10-25 | 3,95 | 14 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-10-28 | 3,95 | 16 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2005-11-18 | 3,85 | 3 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-11-24 | 3,85 | 8 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-11-25 | 3,85 | 10 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-12-07 | 3,90 | 24 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2005-12-09 | 3,90 | 2 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-12-13 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-12-14 | 3,90 | 2 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-12-15 | 3,90 | 22 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-12-19 | 3,90 | 182 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-12-22 | 3,85 | 10 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-12-23 | 3,96 | 12 | 3,96 | 3,96 | 3,96 | 00:00:00 | | 2006-01-10 | 4,00 | 4 | 4,00 | 3,90 | 3,90 | 00:00:00 | | 2006-01-12 | 4,10 | 1 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2006-01-13 | 4,14 | 2 | 4,14 | 4,10 | 4,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
