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 2021-10-21
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2008-10-0200:00:00114,95115,11111,06111,85365.337.800
2008-10-0300:00:00112,86115,45109,68110,34461.798.000
2008-10-0600:00:00107,15107,62100,64104,72610.637.500
2008-10-0700:00:00106,84107,3399,65100,03540.012.100
2008-10-0800:00:0097,52102,1896,8197,51725.414.800
2008-10-0900:00:0099,66100,6290,2590,70534.485.200
2008-10-1000:00:0086,7693,9483,5888,50871.026.300
2008-10-1300:00:0093,87101,3589,95101,35455.584.000
2008-10-1400:00:00104,70105,5397,1199,85546.268.300
2008-10-1500:00:0097,4697,8089,7190,02484.453.800
2008-10-1600:00:0091,2994,7786,5493,77708.811.200
2008-10-1700:00:0091,9998,5991,6593,21476.649.000
2008-10-2000:00:0095,3599,1094,0998,81321.158.800
2008-10-2100:00:0096,9798,6495,2295,86356.502.000
2008-10-2200:00:0093,2095,8687,5390,64515.623.200
2008-10-2300:00:0090,2992,4585,8191,69634.666.400
2008-10-2400:00:0084,0689,9284,0087,04545.633.800
2008-10-2700:00:0085,9789,5183,7083,95397.288.600
2008-10-2800:00:0087,3494,2484,5393,76639.939.500
2008-10-2900:00:0093,7797,1792,1093,08531.270.100
2008-10-3000:00:0095,7896,5492,9096,30414.582.100
2008-10-3100:00:0095,0898,5794,4896,83411.394.000
2008-11-0300:00:0096,7897,6995,9597,11205.419.400
2008-11-0400:00:0099,06100,8696,71100,41346.793.400
2008-11-0500:00:0099,20100,7195,0096,19387.844.100
2008-11-0600:00:0094,4695,4490,0690,86477.721.900
2008-11-0700:00:0091,6594,0090,5093,86380.391.000
2008-11-1000:00:0095,2195,5390,9292,63301.773.000
2008-11-1100:00:0090,7692,1488,6589,77418.498.200
2008-11-1200:00:0088,2389,7785,1285,82454.078.700
2008-11-1300:00:0086,1391,7382,0991,17753.141.900
2008-11-1400:00:0089,4192,0686,5286,62539.209.500
2008-11-1700:00:0086,3888,5685,1685,47415.254.900
2008-11-1800:00:0085,1587,2282,9187,08523.811.800
2008-11-1900:00:0085,9186,8780,9281,50558.327.600
2008-11-2000:00:0080,1382,5175,0575,45813.622.400
2008-11-2100:00:0077,4680,9074,3479,52718.536.500
2008-11-2400:00:0081,9286,9980,3685,03523.305.300
2008-11-2500:00:0087,3087,5183,8285,66454.112.400
2008-11-2600:00:0084,3089,1984,2488,97370.134.200
2008-11-2800:00:0088,6390,1388,4889,88118.308.100
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