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 2021-09-25
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2003-07-0800:00:00100,50101,29100,17101,1530.952.500
2003-07-0900:00:00100,92101,40100,03100,5836.528.500
2003-07-1000:00:0099,84100,0498,6399,3049.777.700
2003-07-1100:00:0099,39100,4599,39100,2439.976.300
2003-07-1400:00:00101,20101,90100,45100,7342.114.900
2003-07-1500:00:00101,38101,4699,95100,5142.573.600
2003-07-1600:00:00100,81100,8799,2399,9239.894.200
2003-07-1700:00:0099,1599,8898,1698,5052.253.500
2003-07-1800:00:0099,0299,8098,4699,5135.698.100
2003-07-2100:00:0099,4599,4997,8598,2834.786.000
2003-07-2200:00:0098,6999,4197,9299,1749.968.300
2003-07-2300:00:0099,2199,4598,2899,2437.275.400
2003-07-2400:00:0099,99100,3498,3798,4940.896.200
2003-07-2500:00:0098,66100,2998,04100,2343.241.100
2003-07-2800:00:00100,37100,9899,6799,8634.382.800
2003-07-2900:00:00100,14100,2698,6899,4053.472.100
2003-07-3000:00:0099,6099,7598,9399,1628.363.300
2003-07-3100:00:0099,98100,9199,1799,3954.937.200
2003-08-0100:00:0099,1999,5398,2498,5149.321.000
2003-08-0400:00:0098,3199,0097,0098,5155.214.100
2003-08-0500:00:0098,4198,7696,3496,4261.415.600
2003-08-0600:00:0096,6998,0696,4296,9850.096.900
2003-08-0700:00:0097,1798,0796,7698,0043.427.400
2003-08-0800:00:0098,3298,5597,7698,2827.357.300
2003-08-1100:00:0098,2699,0497,8498,6534.631.400
2003-08-1200:00:0098,7199,5998,4299,5543.285.600
2003-08-1300:00:0099,8299,8598,5399,0436.152.000
2003-08-1400:00:0099,1099,7598,4599,3135.525.100
2003-08-1500:00:0099,3699,7999,1299,6212.567.000
2003-08-1800:00:0099,93100,6099,74100,4822.873.800
2003-08-1900:00:00100,69100,94100,00100,8637.437.700
2003-08-2000:00:00100,29100,89100,16100,4521.295.300
2003-08-2100:00:00101,05101,52100,40100,7746.494.200
2003-08-2200:00:00101,75101,8299,7399,7752.040.300
2003-08-2500:00:0099,71100,8399,2899,9323.473.000
2003-08-2600:00:0099,50100,3998,83100,1145.065.800
2003-08-2700:00:00100,05100,3699,57100,1418.919.500
2003-08-2800:00:00100,40101,0099,66100,7627.402.400
2003-08-2900:00:00100,61101,48100,48101,4428.706.600
2003-09-0200:00:00101,64102,88101,05102,8049.419.100
2003-09-0300:00:00103,03103,70102,78103,3644.912.400
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


Largura do Site:

 Imagem de Fundo:

Copyright@1998-2021 - BolsaPT.com, todos os direitos reservados.
Fórum de Bolsa Cotações de Bolsa Notícias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters