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 2024-03-29
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2017-12-1900:00:00268,49268,53267,09267,1782.382.876
2017-12-2000:00:00268,26268,33266,69267,0376.751.500
2017-12-2100:00:00267,67268,39267,30267,5867.032.339
2017-12-2200:00:00267,61267,64266,90267,5178.720.873
2017-12-2600:00:00267,05267,44266,89267,1945.244.433
2017-12-2700:00:00267,38267,73267,01267,3257.750.986
2017-12-2800:00:00267,89267,92267,45267,8745.116.139
2017-12-2900:00:00268,53268,55266,64266,8696.007.424
2018-01-0200:00:00267,84268,81267,40268,7786.655.749
2018-01-0300:00:00268,96270,64268,96270,4790.070.416
2018-01-0400:00:00271,20272,16270,54271,6180.636.408
2018-01-0500:00:00272,51273,56271,95273,4283.523.995
2018-01-0800:00:00273,31274,10272,98273,9257.319.192
2018-01-0900:00:00274,40275,25274,08274,5457.253.957
2018-01-1000:00:00273,68274,42272,92274,1269.574.318
2018-01-1100:00:00274,75276,12274,56276,1262.361.455
2018-01-1200:00:00276,42278,11276,08277,9290.816.076
2018-01-1600:00:00279,35280,09276,18276,97106.555.142
2018-01-1700:00:00278,03280,05276,97279,61113.258.799
2018-01-1800:00:00279,48279,96278,58279,14100.728.006
2018-01-1900:00:00279,80280,41279,14280,41140.920.098
2018-01-2200:00:00280,17282,69280,11282,6991.322.408
2018-01-2300:00:00282,74283,62282,37283,2997.084.700
2018-01-2400:00:00284,02284,70281,84283,18134.816.117
2018-01-2500:00:00284,16284,27282,41283,3084.587.313
2018-01-2600:00:00284,25286,63283,96286,58107.743.119
2018-01-2900:00:00285,93286,43284,50284,6890.118.337
2018-01-3000:00:00282,60284,74281,22281,76131.796.419
2018-01-3100:00:00282,73283,30280,68281,90118.948.131
2018-02-0100:00:00281,07283,06280,68281,5890.102.470
2018-02-0200:00:00280,08280,23275,41275,45173.174.790
2018-02-0500:00:00273,45275,85263,31263,93294.681.816
2018-02-0600:00:00259,94269,70258,70269,13355.026.782
2018-02-0700:00:00268,50272,36267,58267,67167.376.100
2018-02-0800:00:00268,01268,17257,59257,63246.449.505
2018-02-0900:00:00260,80263,61252,92261,50283.565.315
2018-02-1200:00:00263,83267,01261,66265,34143.735.976
2018-02-1300:00:00263,97266,62263,31266,0081.223.640
2018-02-1400:00:00264,31270,00264,30269,59120.735.685
2018-02-1500:00:00271,57273,04268,77273,03111.200.286
2018-02-1600:00:00272,32275,32272,27273,11160.420.135
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