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 2021-10-26
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2009-11-1100:00:00110,31110,82109,62110,15169.350.600
2009-11-1200:00:00110,00110,57108,75109,03157.144.500
2009-11-1300:00:00109,31110,09108,75109,62150.934.500
2009-11-1600:00:00110,38111,69110,32111,21210.863.900
2009-11-1700:00:00110,92111,39110,50111,34147.134.100
2009-11-1800:00:00111,26111,43110,57111,27156.321.300
2009-11-1900:00:00110,51111,31109,13109,82208.661.100
2009-11-2000:00:00109,25109,76109,01109,43134.167.900
2009-11-2300:00:00110,72111,74110,60110,82147.968.500
2009-11-2400:00:00111,00111,20110,01110,99138.420.100
2009-11-2500:00:00111,17111,50110,82111,38109.465.100
2009-11-2700:00:00108,40110,32108,29109,57126.001.800
2009-11-3000:00:00109,48110,20108,12109,94160.675.000
2009-12-0100:00:00110,92111,66110,73111,30159.613.700
2009-12-0200:00:00111,28112,01110,92111,25131.331.000
2009-12-0300:00:00111,55112,18110,29110,38167.324.900
2009-12-0400:00:00111,84112,38110,04111,01274.878.100
2009-12-0700:00:00110,91111,53110,49110,84127.816.100
2009-12-0800:00:00110,04110,77109,27109,61169.863.700
2009-12-0900:00:00109,58110,18109,02110,02154.997.600
2009-12-1000:00:00110,70111,12110,45110,64138.014.600
2009-12-1100:00:00111,11111,36110,61111,11124.774.900
2009-12-1400:00:00111,87112,00105,48111,87107.063.300
2009-12-1500:00:00111,46111,92111,00111,35120.408.800
2009-12-1600:00:00111,80112,13111,27111,52155.108.700
2009-12-1700:00:00110,72110,93110,08110,18183.390.100
2009-12-1800:00:00110,20110,30109,28110,21172.645.200
2009-12-2100:00:00110,76111,70110,76111,33118.039.600
2009-12-2200:00:00111,57111,97111,43111,7391.707.500
2009-12-2300:00:00112,00112,11111,50111,95111.750.600
2009-12-2400:00:00112,19112,60112,00112,4839.677.500
2009-12-2800:00:00112,90112,99112,32112,7287.385.900
2009-12-2900:00:00113,01113,03112,55112,5680.572.500
2009-12-3000:00:00112,23112,65112,17112,5272.973.500
2009-12-3100:00:00112,77112,80111,39111,4490.154.800
2010-01-0400:00:00112,37113,39111,51113,33118.876.000
2010-01-0500:00:00113,26113,68112,85113,63111.543.400
2010-01-0600:00:00113,52113,99113,43113,71116.074.400
2010-01-0700:00:00113,50114,33113,18114,19131.002.800
2010-01-0800:00:00113,89114,62113,66114,57126.361.000
2010-01-1100:00:00115,08115,13114,24114,73106.060.600
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