Última Hora:          Para mais notícias, clique aqui.

Área de Acesso
       
       
Lembrar Sempre 
(Login BolsaPT & Canal Forex)

Queda de
--9.05 (+0.97%) SPDR S&P 500 - [Ticker: SPY]Gráfico SPDR S&P 500  Notícias SPDR S&P 500  Download de Históricos Metastock SPDR S&P 500 e Outros  Análise Técnica SPDR S&P 500  
Última Trade270,250Range 52 Semanas[0,000 - 0,000]
Hora da Última Trade2018-12-04 - 00:00:00Price-Target 1 Ano0,000
Variação--9.05 (+0.97%)Capitalização Bolsista0
Bid / Ask257,670 x 3.900 - 257,680 x 10.000EPS0,00
Abertura278,370PER0,00%
Máximo278,850Pagamento Dividendo
Mínimo269,900Data Ex-Dividendo
Fecho Anterior279,300Yield
Volume176.147.153Volume Médio (3m)0
Nota: Os dados podem apresentar atraso de alguns minutos.
Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para SPY de 2000-01-01 a 2024-03-28
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2015-11-2500:00:00209,50209,74209,01209,3251.980.062
2015-11-2700:00:00209,43209,80208,86209,5637.298.600
2015-11-3000:00:00209,75209,89208,56208,69112.822.700
2015-12-0100:00:00209,44210,82209,11210,6897.858.418
2015-12-0200:00:00210,62211,00208,23208,53108.441.259
2015-12-0300:00:00208,83209,15204,75205,61166.224.154
2015-12-0400:00:00206,08209,97205,93209,62192.913.879
2015-12-0700:00:00209,23209,73207,20208,3599.016.100
2015-12-0800:00:00206,49208,29205,78206,95103.372.367
2015-12-0900:00:00206,19208,68204,18205,34162.401.537
2015-12-1000:00:00205,42207,43205,14205,87115.196.800
2015-12-1100:00:00203,35204,14201,51201,79204.436.800
2015-12-1400:00:00202,07203,05199,95202,90182.385.177
2015-12-1500:00:00204,70206,11202,87205,03150.184.600
2015-12-1600:00:00206,37208,39204,80208,03193.126.700
2015-12-1700:00:00208,40208,48204,84204,86173.092.500
2015-12-1800:00:00202,77202,93199,83200,02240.417.500
2015-12-2100:00:00201,41201,88200,09201,6796.560.200
2015-12-2200:00:00202,72203,85201,55203,50111.026.246
2015-12-2300:00:00204,69206,07204,58206,02110.987.228
2015-12-2400:00:00205,72206,33205,42205,6848.539.600
2015-12-2800:00:00204,86205,26203,94205,2165.899.939
2015-12-2900:00:00206,51207,79206,47207,4092.640.672
2015-12-3000:00:00207,11207,21205,76205,9363.317.679
2015-12-3100:00:00205,13205,89203,87203,87102.929.500
2016-01-0400:00:00200,49201,03198,59201,02213.990.200
2016-01-0500:00:00201,40201,90200,05201,36110.845.849
2016-01-0600:00:00198,34200,06197,60198,82152.112.604
2016-01-0700:00:00195,33197,44193,59194,05213.436.073
2016-01-0800:00:00195,19195,85191,58191,92209.817.228
2016-01-1100:00:00193,01193,41189,82192,11187.941.323
2016-01-1200:00:00193,82194,55191,14193,66172.330.490
2016-01-1300:00:00194,45194,86188,38188,83221.168.886
2016-01-1400:00:00189,55193,26187,66191,93240.795.609
2016-01-1500:00:00186,77188,76185,52187,81324.846.447
2016-01-1900:00:00189,96190,11186,20188,06195.244.373
2016-01-2000:00:00185,03187,50181,02185,65286.547.839
2016-01-2100:00:00186,21188,87184,64186,69195.772.941
2016-01-2200:00:00189,78190,76188,88190,52168.319.598
2016-01-2500:00:00189,92190,15187,41187,64130.371.686
2016-01-2600:00:00188,42190,53188,02190,20137.269.900
Filtrar o histórico: de / / até / /
<< < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2024 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters