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 2021-06-14
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2007-08-2300:00:00147,34147,65145,61146,52203.915.300
2007-08-2400:00:00146,48148,33146,28148,33128.901.900
2007-08-2700:00:00147,85148,33146,73146,95113.024.300
2007-08-2800:00:00146,16146,25143,46143,72219.790.700
2007-08-2900:00:00144,37146,74143,96146,54207.654.200
2007-08-3000:00:00145,45147,19145,31146,15191.817.300
2007-08-3100:00:00147,65148,50146,83147,59185.477.500
2007-09-0400:00:00147,45149,98147,40149,08120.062.000
2007-09-0500:00:00148,20148,36147,00147,79166.261.800
2007-09-0600:00:00147,95148,61147,12148,13127.878.400
2007-09-0700:00:00146,48146,89145,26146,07235.447.600
2007-09-1000:00:00146,52146,72144,33145,79192.305.900
2007-09-1100:00:00146,24147,70146,13147,49162.081.900
2007-09-1200:00:00147,29148,44146,98147,87149.554.600
2007-09-1300:00:00148,55149,45148,20148,91154.079.000
2007-09-1400:00:00147,96149,09147,74148,90121.911.000
2007-09-1700:00:00148,31148,65147,63148,10109.870.800
2007-09-1800:00:00148,83152,50148,13152,46263.759.500
2007-09-1900:00:00153,41154,39152,71153,36193.779.900
2007-09-2000:00:00153,34153,43152,11152,28175.186.800
2007-09-2100:00:00152,71153,12151,74151,97141.457.500
2007-09-2400:00:00152,42152,82151,36151,69139.450.200
2007-09-2500:00:00150,81151,66150,47151,39142.289.900
2007-09-2600:00:00152,25152,77151,39152,19135.547.000
2007-09-2700:00:00152,91153,10152,19153,09102.713.300
2007-09-2800:00:00152,85153,19151,98152,58133.372.100
2007-10-0100:00:00152,60154,75152,50154,30148.162.300
2007-10-0200:00:00154,61154,65153,81154,09112.978.800
2007-10-0300:00:00153,81154,41153,01153,78119.055.900
2007-10-0400:00:00154,11154,26153,59154,0276.864.400
2007-10-0500:00:00155,03156,10154,63155,85134.579.700
2007-10-0800:00:00155,39155,49154,77155,0271.280.400
2007-10-0900:00:00155,60156,50155,03156,4894.054.300
2007-10-1000:00:00156,04156,44155,41156,22101.711.100
2007-10-1100:00:00156,93157,52154,54155,47233.529.100
2007-10-1200:00:00155,46156,35155,27156,33124.546.700
2007-10-1500:00:00156,27156,36153,94155,01161.151.900
2007-10-1600:00:00154,41154,52153,47153,78166.525.700
2007-10-1700:00:00154,98155,09152,47154,25216.687.300
2007-10-1800:00:00153,45154,19153,08153,69148.367.500
2007-10-1900:00:00153,09156,48149,66149,67297.169.900
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