|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-13 | 4,14 | 2 | 4,14 | 4,10 | 4,10 | 00:00:00 | | 2006-01-16 | 4,24 | 10 | 4,24 | 4,24 | 4,24 | 00:00:00 | | 2006-01-17 | 4,35 | 11 | 4,35 | 4,25 | 4,25 | 00:00:00 | | 2006-01-23 | 4,34 | 10 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2006-01-25 | 4,34 | 3 | 4,34 | 4,34 | 4,34 | 00:00:00 | | 2006-01-26 | 4,34 | 4 | 4,34 | 4,30 | 4,30 | 00:00:00 | | 2006-01-30 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2006-01-31 | 4,40 | 25 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2006-02-02 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2006-02-03 | 4,40 | 31 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2006-02-06 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2006-02-07 | 4,40 | 1 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2006-02-09 | 4,44 | 15 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2006-02-13 | 4,44 | 2 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2006-02-16 | 4,43 | 1 | 4,43 | 4,43 | 4,43 | 00:00:00 | | 2006-02-20 | 4,44 | 7 | 4,44 | 4,40 | 4,40 | 00:00:00 | | 2006-02-21 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2006-02-23 | 4,50 | 10 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2006-02-27 | 4,50 | 2 | 4,93 | 4,50 | 4,93 | 00:00:00 | | 2006-03-03 | 4,49 | 10 | 4,49 | 4,49 | 4,49 | 00:00:00 | | 2006-03-15 | 4,49 | 2 | 4,49 | 4,49 | 4,49 | 00:00:00 | | 2006-03-16 | 4,49 | 1 | 4,49 | 4,49 | 4,49 | 00:00:00 | | 2006-03-17 | 4,60 | 32 | 4,60 | 4,50 | 4,50 | 00:00:00 | | 2006-03-20 | 4,60 | 14 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2006-03-22 | 4,57 | 0 | 4,57 | 4,57 | 4,57 | 00:00:00 | | 2006-03-23 | 4,75 | 1 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2006-03-27 | 4,90 | 5 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-03-30 | 4,60 | 4 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2006-03-31 | 4,90 | 9 | 4,90 | 4,85 | 4,85 | 00:00:00 | | 2006-04-03 | 4,89 | 1 | 4,89 | 4,89 | 4,89 | 00:00:00 | | 2006-04-06 | 4,90 | 3 | 4,90 | 4,85 | 4,85 | 00:00:00 | | 2006-04-07 | 4,85 | 5 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2006-04-24 | 4,85 | 2 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2006-04-27 | 4,84 | 2 | 4,84 | 4,84 | 4,84 | 00:00:00 | | 2006-04-28 | 4,93 | 5 | 4,93 | 4,93 | 4,93 | 00:00:00 | | 2006-05-03 | 4,84 | 0 | 4,84 | 4,84 | 4,84 | 00:00:00 | | 2006-05-12 | 4,90 | 2 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-05-16 | 4,90 | 1 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-05-17 | 4,99 | 21 | 4,99 | 4,80 | 4,80 | 00:00:00 | | 2006-05-18 | 5,00 | 1 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-06-07 | 4,90 | 4 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-06-12 | 4,90 | 2 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-06-16 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-06-23 | 5,00 | 4 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-06-28 | 4,90 | 1 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-06-30 | 5,00 | 1 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-07-20 | 5,00 | 53 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-07-21 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-07-24 | 4,90 | 2 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-07-26 | 4,99 | 10 | 4,99 | 4,99 | 4,99 | 00:00:00 | | 2006-07-27 | 4,90 | 19 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-07-28 | 5,00 | 1 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-08-01 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-08-03 | 4,91 | 5 | 4,91 | 4,91 | 4,91 | 00:00:00 | | 2006-08-04 | 5,00 | 8 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-08-07 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-08-08 | 4,92 | 2 | 4,92 | 4,92 | 4,92 | 00:00:00 | | 2006-08-17 | 4,99 | 14 | 4,99 | 4,99 | 4,99 | 00:00:00 | | 2006-08-18 | 4,90 | 0 | 4,90 | 4,90 | 4,90 | 00:00:00 | | 2006-08-21 | 5,00 | 3 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-08-22 | 5,00 | 352 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-08-28 | 4,99 | 23 | 4,99 | 4,99 | 4,99 | 00:00:00 | | 2006-08-30 | 5,01 | 5 | 5,01 | 5,01 | 5,01 | 00:00:00 | | 2006-09-01 | 4,99 | 7 | 4,99 | 4,99 | 4,99 | 00:00:00 | | 2006-09-04 | 4,99 | 0 | 4,99 | 4,99 | 4,99 | 00:00:00 | | 2006-09-13 | 4,99 | 0 | 4,99 | 4,99 | 4,99 | 00:00:00 | | 2006-09-15 | 5,00 | 4 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-09-19 | 5,00 | 3 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-09-20 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-09-29 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-10-02 | 5,00 | 33 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-10-03 | 5,00 | 2 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-10-09 | 5,00 | 5 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-10-10 | 5,03 | 1 | 5,03 | 5,03 | 5,03 | 00:00:00 | | 2006-10-12 | 5,05 | 5 | 5,05 | 5,05 | 5,05 | 00:00:00 | | 2006-10-18 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2006-10-19 | 5,10 | 5 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2006-10-24 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2006-10-25 | 5,10 | 4 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2006-11-02 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2006-11-09 | 5,10 | 1 | 5,10 | 5,10 | 5,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
