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 2021-10-20
Filtrar o histórico: de / / até / /
DataHoraAberturaMáximoMínimoFechoVolume
2011-08-1100:00:00113,26118,92112,32117,33487.487.700
2011-08-1200:00:00118,40119,21117,28118,12313.628.700
2011-08-1500:00:00119,19120,74119,00120,62258.488.700
2011-08-1600:00:00119,47120,69118,31119,59293.913.400
2011-08-1700:00:00120,25121,20118,72119,67238.026.300
2011-08-1800:00:00116,50119,71113,39114,51512.326.700
2011-08-1900:00:00112,96115,88112,50112,64427.880.500
2011-08-2200:00:00115,17115,23112,41112,73274.663.900
2011-08-2300:00:00113,15116,57112,58116,44331.136.600
2011-08-2400:00:00116,19118,24115,92118,08246.057.300
2011-08-2500:00:00118,73119,40115,87116,28311.823.800
2011-08-2600:00:00115,69118,51113,85117,97314.448.700
2011-08-2900:00:00119,56121,43118,06121,36190.732.400
2011-08-3000:00:00120,83122,43119,26121,68241.315.700
2011-08-3100:00:00122,46123,51121,30122,22301.573.200
2011-09-0100:00:00122,29123,40120,78120,94254.585.900
2011-09-0200:00:00118,42120,87117,43117,85255.380.200
2011-09-0600:00:00114,39117,16114,38116,99285.004.900
2011-09-0700:00:00118,76120,34118,36120,29209.803.200
2011-09-0800:00:00119,57120,94118,77119,04249.741.200
2011-09-0900:00:00117,68119,06115,28115,92380.056.000
2011-09-1200:00:00114,47116,76114,05116,67305.414.400
2011-09-1300:00:00117,05118,18116,22117,74272.326.000
2011-09-1400:00:00118,34120,80116,72119,37319.019.000
2011-09-1500:00:00120,65121,47119,40121,43326.469.500
2011-09-1600:00:00121,29121,97120,32121,52283.959.500
2011-09-1900:00:00119,53120,93118,72120,31239.978.600
2011-09-2000:00:00120,82121,99120,01120,17218.932.200
2011-09-2100:00:00120,23120,60116,44116,63315.929.100
2011-09-2200:00:00113,25114,21111,30112,86513.350.600
2011-09-2300:00:00112,11114,16112,02113,54307.173.700
2011-09-2600:00:00114,61116,40112,98116,24260.423.000
2011-09-2700:00:00118,53119,56116,84117,54311.451.200
2011-09-2800:00:00117,78118,49114,97115,14286.455.700
2011-09-2900:00:00117,05117,63113,93116,05297.911.000
2011-09-3000:00:00114,45115,45113,07113,15288.392.300
2011-10-0300:00:00112,49113,95109,81109,93364.777.700
2011-10-0400:00:00108,35112,58107,43112,34458.607.100
2011-10-0500:00:00112,62114,72111,58114,42283.741.000
2011-10-0600:00:00114,36116,66113,51116,49257.557.900
2011-10-0700:00:00117,17117,25115,06115,71312.377.500
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