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 2021-10-19
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-09-1600:00:00106,10107,34105,73107,32206.107.100
2009-09-1700:00:00107,17108,06106,57107,16229.170.900
2009-09-1800:00:00107,15107,16106,36106,72153.780.000
2009-09-2100:00:00105,89107,00105,66106,45151.791.200
2009-09-2200:00:00107,08107,37106,60107,07143.126.700
2009-09-2300:00:00107,32108,03105,99106,18225.836.100
2009-09-2400:00:00106,41106,64104,55105,01228.636.800
2009-09-2500:00:00104,78105,36104,09104,45204.024.800
2009-09-2800:00:00104,85106,55104,83106,32118.169.000
2009-09-2900:00:00106,51107,02105,78106,00133.733.900
2009-09-3000:00:00106,36106,46104,62105,59254.100.900
2009-10-0100:00:00103,00105,73102,95102,97281.840.600
2009-10-0200:00:00102,02103,10101,99102,49224.710.500
2009-10-0500:00:00102,90104,32102,60104,02149.795.600
2009-10-0600:00:00104,77106,11104,71105,51202.491.100
2009-10-0700:00:00105,27105,91105,07105,80159.200.300
2009-10-0800:00:00106,55107,17105,85106,61183.180.700
2009-10-0900:00:00106,64107,26106,36107,26134.975.700
2009-10-1200:00:00107,76108,09107,28107,68117.919.800
2009-10-1300:00:00107,39107,71106,76107,46157.692.700
2009-10-1400:00:00108,72109,42107,42109,31191.359.800
2009-10-1500:00:00108,78109,71108,73109,71173.873.600
2009-10-1600:00:00108,80109,27108,23108,89192.012.000
2009-10-1900:00:00109,07110,13108,73109,79159.346.500
2009-10-2000:00:00109,95109,99108,68109,21180.921.100
2009-10-2100:00:00109,04110,31108,15108,23225.379.300
2009-10-2200:00:00108,19109,68107,50109,33238.444.000
2009-10-2300:00:00109,69109,76107,63108,08239.927.800
2009-10-2600:00:00108,20109,31106,61106,91241.902.800
2009-10-2700:00:00107,03107,39106,16106,42253.266.300
2009-10-2800:00:00106,15106,48104,35104,41248.537.500
2009-10-2900:00:00105,19106,86104,94106,65198.110.600
2009-10-3000:00:00106,30106,62103,44103,56325.537.000
2009-11-0200:00:00104,13105,41103,08104,32254.222.900
2009-11-0300:00:00103,74104,80103,54104,65228.362.600
2009-11-0400:00:00105,51106,33104,65104,92247.457.300
2009-11-0500:00:00105,66106,88105,44106,85180.015.300
2009-11-0600:00:00106,26107,40106,05107,13170.911.200
2009-11-0900:00:00107,95109,63107,87109,57159.453.300
2009-11-1000:00:00109,31109,93108,97109,59171.899.800
2009-11-1100:00:00110,31110,82109,62110,15169.350.600
Filtrar o histórico: de / / até / /
<< < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> 


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