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 2021-09-23
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2006-07-1300:00:00125,45125,68124,00124,00102.405.700
2006-07-1400:00:00124,13124,26122,83123,52103.242.500
2006-07-1700:00:00123,52124,10123,15123,3481.159.000
2006-07-1800:00:00123,71124,05122,39123,97122.771.000
2006-07-1900:00:00124,18126,26123,72125,69133.565.300
2006-07-2000:00:00126,12126,30124,66124,83112.259.800
2006-07-2100:00:00125,15125,19123,82123,95101.560.000
2006-07-2400:00:00124,44126,32124,44126,2192.884.000
2006-07-2500:00:00125,98127,30125,72126,6695.480.700
2006-07-2600:00:00126,59127,45126,18126,8384.525.800
2006-07-2700:00:00127,38127,69126,20126,7187.257.100
2006-07-2800:00:00127,04128,14126,86127,9882.137.000
2006-07-3100:00:00127,66127,96127,45127,8549.593.100
2006-08-0100:00:00127,34127,38126,60127,2265.225.600
2006-08-0200:00:00127,58128,46127,55128,0864.770.900
2006-08-0300:00:00127,34128,55127,15128,4263.693.800
2006-08-0400:00:00129,08129,43127,48128,2096.294.200
2006-08-0700:00:00127,90128,08127,40127,9045.377.300
2006-08-0800:00:00128,09128,46126,95127,4190.901.300
2006-08-0900:00:00128,18128,60126,61126,9878.910.600
2006-08-1000:00:00126,58127,50126,28127,3769.322.300
2006-08-1100:00:00127,17127,20126,39127,0147.482.200
2006-08-1400:00:00127,63128,16126,92127,1157.839.000
2006-08-1500:00:00128,25128,87127,90128,6368.143.000
2006-08-1600:00:00129,32129,89129,04129,7071.737.600
2006-08-1700:00:00129,58130,37129,49130,0370.992.800
2006-08-1800:00:00130,19130,69129,59130,6958.288.400
2006-08-2100:00:00130,18130,28129,80130,1342.133.600
2006-08-2200:00:00129,99130,52129,68130,1260.839.900
2006-08-2300:00:00130,18130,44129,19129,7666.592.100
2006-08-2400:00:00129,99130,10129,40129,6557.983.000
2006-08-2500:00:00129,64130,25129,55129,8141.756.000
2006-08-2800:00:00129,65130,82129,64130,4352.681.500
2006-08-2900:00:00130,49130,83129,81130,5861.817.800
2006-08-3000:00:00130,87131,04130,55130,6650.052.200
2006-08-3100:00:00130,85130,99130,58130,6437.510.300
2006-09-0100:00:00131,14131,58130,84131,4248.794.500
2006-09-0500:00:00131,51131,85131,20131,6752.348.300
2006-09-0600:00:00131,11131,16130,33130,5153.795.600
2006-09-0700:00:00130,06130,57129,35129,9186.269.400
2006-09-0800:00:00130,08130,46129,83130,2845.096.300
Filtrar o histórico: de / / até / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> 


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