CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

ADT
ADT
Днес
-0.19 (-2.21%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 08, 20238.39-0.20-2.38%8.598.598.37
Feb 07, 20238.580.121.40%8.468.628.36
Feb 06, 20238.440.020.24%8.428.508.32
Feb 03, 20238.50-0.26-3.06%8.768.818.49
Feb 02, 20238.88-0.02-0.23%8.908.958.80
Feb 01, 20238.800.010.11%8.798.858.60
Jan 31, 20238.810.141.59%8.678.818.62
Jan 30, 20238.630.080.93%8.558.698.51
Jan 27, 20238.630.050.58%8.588.718.54
Jan 26, 20238.600.050.58%8.558.718.49
Jan 25, 20238.54-0.13-1.52%8.678.678.44
Jan 24, 20238.700.040.46%8.668.888.58
Jan 23, 20238.67-0.11-1.27%8.788.888.64
Jan 20, 20238.790.050.57%8.748.838.58
Jan 19, 20238.75-0.49-5.60%9.249.248.74
Jan 18, 20239.34-0.30-3.21%9.649.679.29
Jan 17, 20239.55-0.22-2.30%9.779.829.52
Jan 13, 20239.810.111.12%9.709.869.68
Jan 12, 20239.74-0.03-0.31%9.779.779.53
Jan 11, 20239.730.141.44%9.599.749.55
Jan 10, 20239.590.141.46%9.459.609.38
Jan 09, 20239.420.030.32%9.399.539.36
Jan 06, 20239.340.151.61%9.199.369.16
Jan 05, 20239.090.050.55%9.049.138.89
Jan 04, 20239.01-0.07-0.78%9.089.148.97
Jan 03, 20238.96-0.26-2.90%9.229.248.88
Dec 30, 20229.08-0.13-1.43%9.219.218.96
Dec 29, 20229.220.141.52%9.089.259.06
Dec 28, 20228.99-0.20-2.22%9.199.318.99
Dec 27, 20229.13-0.04-0.44%9.179.179.03
Dec 23, 20229.170.070.76%9.109.199.00
Dec 22, 20229.07-0.06-0.66%9.139.138.89
Dec 21, 20229.170.040.44%9.139.319.07
Dec 20, 20229.040.020.22%9.029.128.96
Dec 19, 20229.01-0.18-2.00%9.199.228.98
Dec 16, 20229.14-0.12-1.31%9.269.309.07
Dec 15, 20229.31-0.49-5.26%9.809.889.26
Dec 14, 20229.870.040.41%9.8310.089.75
Dec 13, 20229.84-0.22-2.24%10.0610.129.82
Dec 12, 20229.820.181.83%9.649.829.64
Dec 09, 20229.65-0.16-1.66%9.8110.009.65
Dec 08, 20229.830.060.61%9.779.989.77
Dec 07, 20229.660.040.41%9.629.759.57
Dec 06, 20229.610.000.00%9.619.689.42
Dec 05, 20229.49-0.27-2.85%9.769.809.44
Dec 02, 20229.760.161.64%9.609.859.53
Dec 01, 20229.700.191.96%9.519.719.33
Nov 30, 20229.350.030.32%9.329.359.07
Nov 29, 20229.220.030.33%9.199.249.12
Nov 28, 20229.100.151.65%8.959.138.91
Nov 25, 20229.01-0.10-1.11%9.119.118.96
Nov 23, 20229.01-0.10-1.11%9.119.119.00
Nov 22, 20229.060.050.55%9.019.108.92
Nov 21, 20228.980.000.00%8.989.048.95
Nov 18, 20228.95-0.13-1.45%9.089.088.79
Nov 17, 20229.01-0.15-1.66%9.169.178.93
Nov 16, 20229.23-0.01-0.11%9.249.259.13
Nov 15, 20229.27-0.04-0.43%9.319.549.17
Nov 14, 20229.190.030.33%9.169.329.13
Nov 11, 20229.16-0.01-0.11%9.179.268.99
Nov 10, 20229.110.212.31%8.909.168.84
Nov 09, 20228.63-0.07-0.81%8.708.758.57
Nov 08, 20228.70-0.05-0.57%8.759.008.68
Nov 07, 20228.660.161.85%8.508.718.50
Nov 04, 20228.510.040.47%8.478.718.40
Nov 03, 20228.27-0.07-0.85%8.348.478.23
Nov 02, 20228.26-0.15-1.82%8.418.548.25
Nov 01, 20228.46-0.17-2.01%8.638.638.44
Oct 31, 20228.48-0.21-2.48%8.698.698.46
Oct 28, 20228.720.000.00%8.728.768.57
Oct 27, 20228.720.101.15%8.628.808.61
Oct 26, 20228.590.101.16%8.498.738.44
Oct 25, 20228.47-0.09-1.06%8.568.698.46
Oct 24, 20228.54-0.27-3.16%8.818.828.52
Oct 21, 20228.790.151.71%8.648.928.38
Oct 20, 20228.55-0.17-1.99%8.728.738.43
Oct 19, 20228.630.030.35%8.608.778.47
Oct 18, 20228.600.050.58%8.558.608.37
Oct 17, 20228.370.151.79%8.228.438.16
Oct 14, 20228.05-0.37-4.60%8.428.428.03
Oct 13, 20228.330.212.52%8.128.398.07
Oct 12, 20228.20-0.01-0.12%8.218.288.00
Oct 11, 20228.18-0.02-0.24%8.208.268.01
Oct 10, 20228.12-0.22-2.71%8.348.368.09
Oct 07, 20228.32-0.06-0.72%8.388.448.21
Oct 06, 20228.440.060.71%8.388.518.35
Oct 05, 20228.400.313.69%8.098.478.05
Oct 04, 20228.190.232.81%7.968.207.96
Oct 03, 20227.790.172.18%7.627.897.49
Sep 30, 20227.500.020.27%7.487.607.39
Sep 29, 20227.50-0.16-2.13%7.667.687.38
Sep 28, 20227.750.172.19%7.587.847.50
Sep 27, 20227.51-0.21-2.80%7.727.797.47
Sep 26, 20227.55-0.16-2.12%7.717.827.51
Sep 23, 20227.70-0.20-2.60%7.907.907.66
Sep 22, 20228.00-0.15-1.88%8.158.197.90
Sep 21, 20228.06-0.08-0.99%8.148.288.06
Sep 20, 20228.03-0.14-1.74%8.178.298.03
Sep 19, 20228.200.020.24%8.188.318.12
Sep 16, 20228.180.000.00%8.188.218.04
Sep 15, 20228.22-0.09-1.09%8.318.418.16
Sep 14, 20228.28-0.10-1.21%8.388.438.23
Sep 13, 20228.41-0.04-0.48%8.458.538.32
Sep 12, 20228.680.455.18%8.238.758.23
Sep 09, 20228.400.091.07%8.318.478.24
Sep 08, 20228.21-0.14-1.71%8.358.398.18
Sep 07, 20228.420.010.12%8.418.558.21
Sep 06, 20228.410.172.02%8.248.447.96
Sep 02, 20227.23-0.09-1.24%7.327.377.18
Sep 01, 20227.25-0.04-0.55%7.297.297.16
Aug 31, 20227.31-0.13-1.78%7.447.477.27
Aug 30, 20227.41-0.14-1.89%7.557.617.34
Aug 29, 20227.48-0.07-0.94%7.557.597.41
Aug 26, 20227.58-0.31-4.09%7.897.907.58
Aug 25, 20227.830.121.53%7.717.887.71
Aug 24, 20227.67-0.05-0.65%7.727.797.64
Aug 23, 20227.710.000.00%7.717.877.69
Aug 22, 20227.65-0.12-1.57%7.777.817.63
Aug 19, 20227.88-0.07-0.89%7.957.967.82
Aug 18, 20227.97-0.07-0.88%8.048.057.91
Aug 17, 20228.02-0.11-1.37%8.138.187.97
Aug 16, 20228.23-0.02-0.24%8.258.328.15
Aug 15, 20228.280.070.85%8.218.328.15
Aug 12, 20228.270.151.81%8.128.298.05
Aug 11, 20228.04-0.02-0.25%8.068.117.95
Aug 10, 20227.95-0.08-1.01%8.038.097.81
Aug 09, 20227.87-0.14-1.78%8.018.037.79
Aug 08, 20228.02-0.01-0.12%8.038.368.02
Aug 05, 20228.020.374.61%7.658.077.61
Aug 04, 20227.710.354.54%7.367.787.31
Aug 03, 20227.320.000.00%7.327.387.25
Aug 02, 20227.22-0.05-0.69%7.277.297.20
Aug 01, 20227.25-0.02-0.28%7.277.357.14
Jul 29, 20227.31-0.03-0.41%7.347.357.21
Jul 28, 20227.310.091.23%7.227.317.12
Jul 27, 20227.180.111.53%7.077.196.93
Jul 26, 20226.91-0.16-2.32%7.077.076.91
Jul 25, 20227.06-0.06-0.85%7.127.146.99
Jul 22, 20227.08-0.16-2.26%7.247.297.04
Jul 21, 20227.23-0.01-0.14%7.247.247.09
Jul 20, 20227.230.081.11%7.157.277.05
Jul 19, 20227.120.101.40%7.027.206.99
Jul 18, 20226.86-0.07-1.02%6.937.026.85
Jul 15, 20226.820.050.73%6.776.866.63
Jul 14, 20226.600.000.00%6.606.686.55
Jul 13, 20226.67-0.06-0.90%6.736.736.47
Jul 12, 20226.700.050.75%6.656.796.65
Jul 11, 20226.63-0.06-0.90%6.696.706.56
Jul 08, 20226.66-0.05-0.75%6.716.716.50
Jul 07, 20226.630.111.66%6.526.676.45
Jul 06, 20226.39-0.04-0.63%6.436.476.30
Jul 05, 20226.370.223.45%6.156.386.02
Jul 01, 20226.300.121.90%6.186.336.14
Jun 30, 20226.170.000.00%6.176.196.05
Jun 29, 20226.22-0.18-2.89%6.406.416.13
Jun 28, 20226.39-0.29-4.54%6.686.766.37
Jun 27, 20226.610.101.51%6.516.656.42
Jun 24, 20226.480.243.70%6.246.656.21
Jun 23, 20226.17-0.07-1.13%6.246.286.06

Отваряй дълги и къси позиции с ADT с ливъридж
Купувай и продавай ADT Inc -$0.22 (2.56%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image