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 2021-09-24
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-02-1800:00:00134,37134,69134,06134,53129.846.200
2011-02-2200:00:00133,12134,56131,47131,83232.845.000
2011-02-2300:00:00131,75132,07130,21131,02227.006.400
2011-02-2400:00:00130,88131,44129,70130,93260.153.600
2011-02-2500:00:00131,48132,41131,40132,33141.480.800
2011-02-2800:00:00132,82133,32132,38133,15141.368.600
2011-03-0100:00:00133,57133,69130,89130,93257.969.800
2011-03-0200:00:00130,75131,82130,35131,21200.124.700
2011-03-0300:00:00132,40133,62132,39133,47175.918.800
2011-03-0400:00:00133,37133,63131,60132,47276.931.400
2011-03-0700:00:00132,86133,16130,74131,43216.656.200
2011-03-0800:00:00131,64133,00131,07132,58174.352.100
2011-03-0900:00:00132,32132,80131,60132,39153.702.300
2011-03-1000:00:00131,00131,18129,81129,94301.291.800
2011-03-1100:00:00129,52131,31129,49130,84225.573.700
2011-03-1400:00:00129,99130,48129,06130,05234.974.100
2011-03-1500:00:00126,59129,33126,50128,56358.086.600
2011-03-1600:00:00128,15128,57125,28126,18466.844.900
2011-03-1700:00:00128,00128,39127,10127,85254.303.700
2011-03-1800:00:00128,84128,88127,51127,76229.603.600
2011-03-2100:00:00129,35130,01129,20129,74153.874.600
2011-03-2200:00:00129,72129,89129,17129,29129.538.600
2011-03-2300:00:00128,93130,00128,32129,66148.243.900
2011-03-2400:00:00130,40131,09129,67130,90159.129.800
2011-03-2500:00:00131,24131,87130,89131,30155.617.000
2011-03-2800:00:00131,58131,92130,94130,98108.853.700
2011-03-2900:00:00130,87131,90130,44131,86129.253.300
2011-03-3000:00:00132,55133,16132,36132,77135.835.000
2011-03-3100:00:00132,60132,96132,45132,59132.537.100
2011-04-0100:00:00133,41133,77132,83133,15153.719.600
2011-04-0400:00:00133,43133,67132,88133,26100.645.200
2011-04-0500:00:00133,00133,83132,94133,24120.966.600
2011-04-0600:00:00133,88134,00133,12133,66120.263.700
2011-04-0700:00:00133,42133,98132,66133,32170.731.500
2011-04-0800:00:00133,91133,99132,31132,86147.833.100
2011-04-1100:00:00133,00133,45132,14132,46121.263.800
2011-04-1200:00:00131,72131,98130,99131,47161.187.400
2011-04-1300:00:00132,08132,18130,96131,46161.832.600
2011-04-1400:00:00130,70131,76130,27131,56161.220.400
2011-04-1500:00:00131,80132,37131,41132,04169.922.600
2011-04-1800:00:00130,59132,03129,51130,56210.661.500
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