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

Altice USA
Altice USA
Днес
-0.27 (-5.02%)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:
0.05

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 20235.11-0.22-4.31%5.335.335.10
Feb 02, 20235.380.091.67%5.295.585.28
Feb 01, 20235.190.315.97%4.885.214.82
Jan 31, 20234.910.102.04%4.814.934.73
Jan 30, 20234.75-0.14-2.95%4.894.914.75
Jan 27, 20234.860.081.65%4.784.904.68
Jan 26, 20234.77-0.16-3.35%4.934.984.72
Jan 25, 20234.890.040.82%4.854.914.60
Jan 24, 20234.810.000.00%4.814.894.77
Jan 23, 20234.790.010.21%4.784.844.70
Jan 20, 20234.810.102.08%4.714.904.60
Jan 19, 20234.63-0.04-0.86%4.674.694.51
Jan 18, 20234.67-0.14-3.00%4.814.894.63
Jan 17, 20234.72-0.01-0.21%4.734.794.55
Jan 13, 20234.88-0.07-1.43%4.955.004.80
Jan 12, 20234.91-0.06-1.22%4.974.994.84
Jan 11, 20234.89-0.03-0.61%4.924.924.76
Jan 10, 20234.850.173.51%4.684.894.63
Jan 09, 20234.79-0.09-1.88%4.884.884.70
Jan 06, 20234.75-0.22-4.63%4.975.024.75
Jan 05, 20234.84-0.01-0.21%4.854.884.65
Jan 04, 20234.820.102.07%4.724.874.60
Jan 03, 20234.60-0.05-1.09%4.654.764.44
Dec 30, 20224.630.194.10%4.444.654.44
Dec 29, 20224.570.204.38%4.374.614.36
Dec 28, 20224.30-0.13-3.02%4.434.474.28
Dec 27, 20224.34-0.08-1.84%4.424.424.24
Dec 23, 20224.410.204.54%4.214.414.17
Dec 22, 20224.180.040.96%4.144.204.02
Dec 21, 20224.180.194.55%3.994.223.98
Dec 20, 20223.92-0.04-1.02%3.964.023.77
Dec 19, 20223.890.051.29%3.844.093.76
Dec 16, 20223.800.000.00%3.803.823.70
Dec 15, 20223.82-0.06-1.57%3.883.953.73
Dec 14, 20223.95-0.34-8.61%4.294.293.91
Dec 13, 20224.35-0.05-1.15%4.404.464.22
Dec 12, 20224.120.061.46%4.064.164.00
Dec 09, 20224.040.112.72%3.934.053.84
Dec 08, 20223.910.000.00%3.914.063.81
Dec 07, 20223.870.102.58%3.773.923.74
Dec 06, 20223.80-0.16-4.21%3.963.983.70
Dec 05, 20224.03-0.25-6.20%4.284.354.02
Dec 02, 20224.300.184.19%4.124.394.01
Dec 01, 20224.10-0.35-8.54%4.454.494.03
Nov 30, 20224.57-0.07-1.53%4.644.644.33
Nov 29, 20224.49-0.09-2.00%4.584.594.43
Nov 28, 20224.45-0.22-4.94%4.674.684.43
Nov 25, 20224.66-0.05-1.07%4.714.744.59
Nov 23, 20224.720.224.66%4.504.774.44
Nov 22, 20224.450.194.27%4.264.504.08
Nov 21, 20224.18-0.07-1.67%4.254.314.04
Nov 18, 20224.24-0.39-9.20%4.634.724.21
Nov 17, 20224.50-0.05-1.11%4.554.554.34
Nov 16, 20224.50-0.38-8.44%4.884.884.48
Nov 15, 20224.84-0.34-7.02%5.185.314.83
Nov 14, 20224.98-0.25-5.02%5.235.334.98
Nov 11, 20225.220.142.68%5.085.334.89
Nov 10, 20224.930.122.43%4.815.034.79
Nov 09, 20224.48-0.14-3.12%4.624.714.47
Nov 08, 20224.68-0.05-1.07%4.734.914.56
Nov 07, 20224.71-0.12-2.55%4.834.964.62
Nov 04, 20224.740.061.27%4.684.804.58
Nov 03, 20224.44-0.28-6.31%4.724.864.37
Nov 02, 20226.30-0.49-7.78%6.796.816.08
Nov 01, 20226.71-0.21-3.13%6.927.086.67
Oct 31, 20226.650.040.60%6.616.716.47
Oct 28, 20226.670.172.55%6.506.716.40
Oct 27, 20226.510.060.92%6.456.776.34
Oct 26, 20226.18-0.17-2.75%6.356.516.17
Oct 25, 20226.330.304.74%6.036.366.01
Oct 24, 20225.930.162.70%5.775.945.62
Oct 21, 20225.62-0.08-1.42%5.705.705.40
Oct 20, 20225.66-0.03-0.53%5.695.695.41
Oct 19, 20225.58-0.13-2.33%5.715.815.57
Oct 18, 20225.71-0.19-3.33%5.905.925.55
Oct 17, 20225.630.081.42%5.555.735.52
Oct 14, 20225.41-0.14-2.59%5.555.675.32
Oct 13, 20225.450.234.22%5.225.485.08
Oct 12, 20225.260.112.09%5.155.275.01
Oct 11, 20225.22-0.19-3.64%5.415.535.11
Oct 10, 20225.43-0.06-1.10%5.495.655.22
Oct 07, 20225.45-0.25-4.59%5.705.795.40
Oct 06, 20225.76-0.51-8.85%6.276.305.64
Oct 05, 20226.300.071.11%6.236.405.98
Oct 04, 20226.380.223.45%6.166.456.15
Oct 03, 20225.93-0.01-0.17%5.946.105.65
Sep 30, 20225.840.071.20%5.775.925.60
Sep 29, 20225.71-0.60-10.51%6.316.315.54
Sep 28, 20226.43-0.04-0.62%6.476.576.19
Sep 27, 20226.33-0.38-6.00%6.716.796.28
Sep 26, 20226.52-0.27-4.14%6.796.876.40
Sep 23, 20226.80-0.34-5.00%7.147.166.77
Sep 22, 20227.16-0.38-5.31%7.547.647.00
Sep 21, 20227.51-0.60-7.99%8.118.137.50
Sep 20, 20227.97-0.15-1.88%8.128.267.90
Sep 19, 20228.20-0.43-5.24%8.638.638.07
Sep 16, 20228.59-0.44-5.12%9.039.038.47
Sep 15, 20229.110.232.52%8.889.328.70
Sep 14, 20228.90-0.91-10.22%9.819.818.82
Sep 13, 20229.66-0.53-5.49%10.1910.299.61
Sep 12, 202210.53-0.27-2.56%10.8011.0310.43
Sep 09, 202210.660.484.50%10.1810.7010.08
Sep 08, 20229.970.070.70%9.9010.229.61
Sep 07, 202210.000.222.20%9.7810.069.71
Sep 06, 20229.71-0.32-3.30%10.0310.039.46
Sep 02, 20229.89-0.38-3.84%10.2710.349.84
Sep 01, 202210.220.060.59%10.1610.309.95
Aug 31, 202210.020.101.00%9.9210.169.70
Aug 30, 20229.72-0.73-7.51%10.4510.459.61
Aug 29, 202210.14-0.13-1.28%10.2710.279.93
Aug 26, 202210.18-0.38-3.73%10.5610.7110.09
Aug 25, 202210.450.212.01%10.2410.4810.01
Aug 24, 202210.02-0.06-0.60%10.0810.429.87
Aug 23, 20229.93-0.18-1.81%10.1110.389.76
Aug 22, 20229.92-0.61-6.15%10.5310.589.83
Aug 19, 202210.670.070.66%10.6010.6810.19
Aug 18, 202210.66-0.29-2.72%10.9510.9510.43
Aug 17, 202210.88-0.63-5.79%11.5111.5410.79
Aug 16, 202211.530.060.52%11.4711.7211.01
Aug 15, 202211.29-0.58-5.14%11.8711.8711.17
Aug 12, 202211.820.070.59%11.7511.8511.35
Aug 11, 202211.500.363.13%11.1411.7711.05
Aug 10, 202210.960.050.46%10.9111.4010.90
Aug 09, 202210.83-0.96-8.86%11.7911.7910.68
Aug 08, 202211.72-0.15-1.28%11.8712.3011.58
Aug 05, 202211.61-0.13-1.12%11.7412.1111.41
Aug 04, 202211.750.453.83%11.3012.0410.43
Aug 03, 20229.690.323.30%9.379.858.93
Aug 02, 20229.21-0.41-4.45%9.629.809.07
Aug 01, 20229.64-0.91-9.44%10.5510.559.55
Jul 29, 202210.52-0.22-2.09%10.7410.7710.28
Jul 28, 202210.60-0.28-2.64%10.8810.9810.33
Jul 27, 202211.13-0.48-4.31%11.6111.6310.94
Jul 26, 202211.40-0.08-0.70%11.4811.6211.10
Jul 25, 202211.42-0.05-0.44%11.4711.8211.21
Jul 22, 202211.600.353.02%11.2511.8510.96
Jul 21, 202211.261.9116.96%9.3515.048.99
Jul 20, 20229.190.000.00%9.199.399.07
Jul 19, 20229.100.121.32%8.989.108.77
Jul 18, 20228.820.111.25%8.718.868.48
Jul 15, 20228.42-0.03-0.36%8.458.578.24
Jul 14, 20228.29-0.57-6.88%8.869.007.97
Jul 13, 20228.85-0.01-0.11%8.868.968.61
Jul 12, 20228.880.384.28%8.509.118.32
Jul 11, 20228.39-0.80-9.54%9.199.238.37
Jul 08, 20229.15-0.17-1.86%9.329.358.93
Jul 07, 20229.17-0.28-3.05%9.459.529.01
Jul 06, 20229.24-0.32-3.46%9.569.739.11
Jul 05, 20229.38-0.11-1.17%9.499.498.96
Jul 01, 20229.470.050.53%9.429.709.23
Jun 30, 20229.300.192.04%9.119.408.84
Jun 29, 20229.14-0.11-1.20%9.259.258.89
Jun 28, 20229.270.010.11%9.269.759.13
Jun 27, 20229.07-0.54-5.95%9.619.738.77
Jun 24, 20229.51-0.01-0.11%9.529.599.32
Jun 23, 20229.330.849.00%8.499.558.46
Jun 22, 20228.380.182.15%8.208.608.07
Jun 21, 20228.32-0.68-8.17%9.009.058.31
Jun 17, 20228.790.859.67%7.948.817.89
Jun 16, 20227.91-1.16-14.66%9.079.077.60
Jun 15, 20229.220.202.17%9.029.448.85
Jun 14, 20228.86-0.45-5.08%9.319.538.82
Jun 13, 20229.27-0.46-4.96%9.739.879.18
Jun 10, 202210.03-0.09-0.90%10.1210.339.91
Jun 09, 202210.38-0.69-6.65%11.0711.0710.30
Jun 08, 202210.950.121.10%10.8311.2410.82

Отваряй дълги и къси позиции с ATUS с ливъридж
Купувай и продавай Altice USA Inc -$0.3 (5.58%) 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