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 2021-11-30
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2005-04-0600:00:00118,45118,95118,18118,6053.268.200
2005-04-0700:00:00118,41119,26118,32119,2446.734.600
2005-04-0800:00:00119,17119,21118,00118,0063.772.900
2005-04-1100:00:00118,29118,42117,83118,0944.945.000
2005-04-1200:00:00117,89119,06117,07118,7086.144.800
2005-04-1300:00:00118,56118,80117,13117,3065.949.000
2005-04-1400:00:00117,40117,50115,77115,7796.119.800
2005-04-1500:00:00115,74116,20114,10114,15128.677.300
2005-04-1800:00:00114,12114,96113,96114,50100.035.200
2005-04-1900:00:00115,10115,53114,83115,4164.930.100
2005-04-2000:00:00115,38115,63113,55113,80107.735.900
2005-04-2100:00:00114,79116,21114,38116,0186.952.200
2005-04-2200:00:00115,74116,50114,27115,5788.845.800
2005-04-2500:00:00115,86116,50115,72116,3352.284.100
2005-04-2600:00:00115,96116,77115,15115,2072.626.000
2005-04-2700:00:00114,86116,07114,44115,6584.131.900
2005-04-2800:00:00115,27115,68114,20114,2072.481.500
2005-04-2900:00:00115,07115,87113,97115,75103.993.800
2005-05-0200:00:00116,07116,41115,52116,4056.026.400
2005-05-0300:00:00116,07116,85115,69116,6086.000.300
2005-05-0400:00:00116,65117,75116,28117,5081.055.700
2005-05-0500:00:00117,67118,00116,74117,4696.906.700
2005-05-0600:00:00117,93117,99117,06117,0967.415.400
2005-05-0900:00:00117,21118,08117,05117,8243.750.500
2005-05-1000:00:00117,36117,50116,39116,6074.613.500
2005-05-1100:00:00116,93117,40115,85117,2491.647.400
2005-05-1200:00:00117,32117,59115,95115,9595.086.800
2005-05-1300:00:00116,30116,62114,80115,7285.267.000
2005-05-1600:00:00115,70116,84115,66116,8049.207.000
2005-05-1700:00:00116,41117,70116,16117,5861.071.800
2005-05-1800:00:00118,09119,08118,01118,7977.944.900
2005-05-1900:00:00119,02119,41118,70119,2961.768.100
2005-05-2000:00:00119,34119,39118,74119,1246.345.500
2005-05-2300:00:00119,21120,04119,19119,7851.047.900
2005-05-2400:00:00119,44119,83119,20119,5050.654.100
2005-05-2500:00:00119,35119,87118,83119,4147.608.800
2005-05-2600:00:00119,79120,21119,62120,0543.256.200
2005-05-2700:00:00120,06120,25119,80120,2524.596.100
2005-05-3100:00:00120,08120,17119,40119,4843.377.200
2005-06-0100:00:00119,52120,92119,45120,5069.611.000
2005-06-0200:00:00120,23120,84120,10120,7639.704.500
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