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 2021-09-22
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2010-05-0600:00:00116,26117,00105,00112,94637.998.800
2010-05-0700:00:00112,64113,77109,41111,26636.838.200
2010-05-1000:00:00115,81116,65114,91116,16395.960.000
2010-05-1100:00:00115,07117,36114,91115,83314.315.200
2010-05-1200:00:00116,29117,62116,09117,45235.525.700
2010-05-1300:00:00117,13117,68115,89115,99234.361.100
2010-05-1400:00:00115,12115,33112,87113,89345.537.100
2010-05-1700:00:00114,20114,52111,77113,95325.739.800
2010-05-1800:00:00114,88115,22112,03112,40360.195.600
2010-05-1900:00:00111,77112,77110,36111,76394.508.900
2010-05-2000:00:00109,38109,89107,47107,54529.485.500
2010-05-2100:00:00105,91109,38105,36109,11500.636.400
2010-05-2400:00:00108,52109,39107,61107,71269.169.600
2010-05-2500:00:00105,11107,87104,38107,82396.145.500
2010-05-2600:00:00108,48109,47106,85107,17349.150.100
2010-05-2700:00:00109,19110,80108,78110,76300.587.100
2010-05-2800:00:00110,64110,72108,85109,37297.575.900
2010-06-0100:00:00108,35109,95107,37107,53277.661.900
2010-06-0200:00:00108,08110,34107,51110,33240.075.000
2010-06-0300:00:00110,65111,06109,58110,71226.495.000
2010-06-0400:00:00108,61109,33106,46106,82397.068.200
2010-06-0700:00:00107,20107,61105,41105,49264.347.700
2010-06-0800:00:00105,57106,83104,65106,62357.568.700
2010-06-0900:00:00107,24108,28105,60106,05267.834.800
2010-06-1000:00:00107,86109,28106,04109,15317.712.300
2010-06-1100:00:00108,19109,75108,12109,68214.063.900
2010-06-1400:00:00110,52111,12109,40109,51207.022.400
2010-06-1500:00:00110,28112,10110,09112,00238.098.000
2010-06-1600:00:00111,42112,42111,20111,96216.235.700
2010-06-1700:00:00112,28112,33111,05112,14263.185.800
2010-06-1800:00:00111,83112,13111,37111,73173.824.600
2010-06-2100:00:00113,12113,20110,79111,41212.892.800
2010-06-2200:00:00111,41111,90109,41109,57239.214.600
2010-06-2300:00:00109,64110,03108,48109,23254.639.900
2010-06-2400:00:00108,69108,83107,14107,42268.523.600
2010-06-2500:00:00107,74108,42106,77107,87238.502.000
2010-06-2800:00:00108,03108,32107,14107,53169.218.600
2010-06-2900:00:00106,02107,51103,55104,21373.649.500
2010-06-3000:00:00103,92104,88102,88103,22283.464.900
2010-07-0100:00:00103,15103,49101,13102,76382.924.800
2010-07-0200:00:00103,11103,42101,62102,20233.320.500
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