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

Cogent Communications
Cogent Communications
Днес
-0.22 (-0.32%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

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

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 202367.96-2.44-3.59%70.4070.5067.85
Jan 26, 202368.060.560.82%67.5068.6366.92
Jan 25, 202367.12-0.84-1.25%67.9668.5566.36
Jan 24, 202366.69-4.09-6.13%70.7870.7866.56
Jan 23, 202366.69-1.84-2.76%68.5368.5366.66
Jan 20, 202367.720.650.96%67.0767.7865.90
Jan 19, 202366.16-1.20-1.81%67.3667.6165.04
Jan 18, 202366.45-1.66-2.50%68.1168.1165.79
Jan 17, 202366.15-0.11-0.17%66.2666.5164.94
Jan 13, 202365.210.210.32%65.0065.6964.46
Jan 12, 202364.38-0.11-0.17%64.4964.7563.74
Jan 11, 202363.461.071.69%62.3963.6361.79
Jan 10, 202361.52-0.98-1.59%62.5062.5160.80
Jan 09, 202360.90-0.31-0.51%61.2162.0160.73
Jan 06, 202360.931.362.23%59.5761.0158.88
Jan 05, 202358.53-1.52-2.60%60.0560.0558.09
Jan 04, 202358.39-3.33-5.70%61.7261.7257.83
Jan 03, 202357.75-0.79-1.37%58.5458.5456.77
Dec 30, 202257.10-1.26-2.21%58.3658.4656.10
Dec 29, 202256.81-0.19-0.33%57.0057.4156.08
Dec 28, 202255.99-2.61-4.66%58.6058.7355.95
Dec 27, 202256.87-1.02-1.79%57.8958.2056.57
Dec 23, 202257.26-0.07-0.12%57.3357.6156.36
Dec 22, 202256.69-1.55-2.73%58.2458.2455.17
Dec 21, 202256.28-0.17-0.30%56.4556.4955.34
Dec 20, 202255.26-0.88-1.59%56.1457.2754.69
Dec 19, 202255.21-0.94-1.70%56.1556.1554.75
Dec 16, 202255.03-0.34-0.62%55.3756.0654.98
Dec 15, 202255.61-0.97-1.74%56.5856.6254.92
Dec 14, 202256.21-2.64-4.70%58.8558.8556.18
Dec 13, 202256.32-3.69-6.55%60.0160.1356.07
Dec 12, 202255.67-2.79-5.01%58.4658.6654.79
Dec 09, 202256.86-1.62-2.85%58.4858.6756.65
Dec 08, 202256.67-0.12-0.21%56.7958.5456.37
Dec 07, 202256.48-4.14-7.33%60.6260.6256.23
Dec 06, 202257.58-1.99-3.46%59.5759.5756.73
Dec 05, 202257.89-0.38-0.66%58.2758.6957.02
Dec 02, 202257.56-0.74-1.29%58.3058.3056.22
Dec 01, 202257.61-2.35-4.08%59.9660.1557.46
Nov 30, 202258.07-0.83-1.43%58.9058.9055.90
Nov 29, 202256.62-5.11-9.03%61.7361.7356.51
Nov 28, 202257.86-1.32-2.28%59.1859.2057.55
Nov 25, 202258.76-0.70-1.19%59.4660.0758.13
Nov 23, 202257.80-0.80-1.38%58.6059.6857.37
Nov 22, 202258.36-0.46-0.79%58.8258.8257.77
Nov 21, 202257.97-2.69-4.64%60.6660.6657.47
Nov 18, 202258.29-1.33-2.28%59.6259.6257.40
Nov 17, 202257.22-2.96-5.17%60.1860.1856.00
Nov 16, 202257.95-1.17-2.02%59.1259.1756.90
Nov 15, 202257.24-0.35-0.61%57.5958.8356.81
Nov 14, 202256.89-0.70-1.23%57.5957.6256.39
Nov 11, 202256.90-1.37-2.41%58.2758.3456.41
Nov 10, 202257.430.921.60%56.5157.7155.86
Nov 09, 202254.89-0.65-1.18%55.5455.5454.24
Nov 08, 202254.320.621.14%53.7054.4453.54
Nov 07, 202253.51-2.43-4.54%55.9455.9453.24
Nov 04, 202253.92-2.75-5.10%56.6756.6753.33
Nov 03, 202253.981.041.93%52.9456.2752.88
Nov 02, 202252.74-2.54-4.82%55.2855.2852.71
Nov 01, 202253.62-0.28-0.52%53.9053.9053.05
Oct 31, 202252.53-1.37-2.61%53.9054.5452.08
Oct 28, 202253.460.961.80%52.5053.7452.18
Oct 27, 202252.16-0.01-0.02%52.1753.0051.34
Oct 26, 202251.39-1.20-2.34%52.5952.5950.91
Oct 25, 202250.87-2.44-4.80%53.3153.3150.71
Oct 24, 202251.22-3.15-6.15%54.3754.3750.86
Oct 21, 202250.80-0.46-0.91%51.2651.7350.32
Oct 20, 202250.95-3.04-5.97%53.9954.0350.76
Oct 19, 202251.23-2.60-5.08%53.8353.8350.85
Oct 18, 202252.30-1.81-3.46%54.1154.1151.84
Oct 17, 202251.950.621.19%51.3352.3451.31
Oct 14, 202250.36-1.66-3.30%52.0253.3250.36
Oct 13, 202251.432.404.67%49.0351.6648.08
Oct 12, 202249.21-2.71-5.51%51.9251.9248.99
Oct 11, 202249.52-0.97-1.96%50.4951.6246.92
Oct 10, 202251.62-1.03-2.00%52.6553.7051.39
Oct 07, 202251.70-2.35-4.55%54.0554.0551.56
Oct 06, 202252.78-0.73-1.38%53.5153.8652.32
Oct 05, 202253.36-0.97-1.82%54.3355.2453.15
Oct 04, 202254.44-0.15-0.28%54.5955.4853.94
Oct 03, 202254.060.420.78%53.6454.6352.69
Sep 30, 202252.23-0.96-1.84%53.1953.8452.16
Sep 29, 202252.28-4.64-8.88%56.9256.9251.71
Sep 28, 202253.94-0.14-0.26%54.0855.5653.59
Sep 27, 202253.51-0.92-1.72%54.4355.3352.54
Sep 26, 202251.12-1.85-3.62%52.9752.9750.25
Sep 23, 202252.18-5.20-9.97%57.3857.3851.88
Sep 22, 202252.75-2.36-4.47%55.1156.5952.75
Sep 21, 202253.17-0.46-0.87%53.6354.0852.91
Sep 20, 202253.27-2.12-3.98%55.3955.6752.11
Sep 19, 202253.69-0.50-0.93%54.1954.1953.07
Sep 16, 202253.83-0.12-0.22%53.9554.6852.76
Sep 15, 202253.680.340.63%53.3454.1853.22
Sep 14, 202253.11-0.16-0.30%53.2754.0252.49
Sep 13, 202253.20-1.60-3.01%54.8056.0352.93
Sep 12, 202254.82-2.20-4.01%57.0257.0254.61
Sep 09, 202253.61-0.07-0.13%53.6854.3352.50
Sep 08, 202252.051.743.34%50.3152.4650.13
Sep 07, 202249.62-5.36-10.80%54.9855.0949.11
Sep 06, 202254.140.060.11%54.0854.3052.96
Sep 02, 202253.51-1.78-3.33%55.2957.0953.39
Sep 01, 202254.270.951.75%53.3254.4152.82
Aug 31, 202253.27-0.96-1.80%54.2354.2552.63
Aug 30, 202253.00-1.02-1.92%54.0254.3352.71
Aug 29, 202253.70-2.05-3.82%55.7555.7553.65
Aug 26, 202255.02-1.24-2.25%56.2656.2654.79
Aug 25, 202256.070.120.21%55.9556.3955.47
Aug 24, 202255.58-0.72-1.30%56.3056.3055.34
Aug 23, 202255.84-2.65-4.75%58.4958.4955.28
Aug 22, 202256.93-1.62-2.85%58.5558.5556.69
Aug 19, 202257.57-0.84-1.46%58.4158.4256.89
Aug 18, 202257.79-0.74-1.28%58.5358.5557.13
Aug 17, 202258.32-2.90-4.97%61.2261.2258.10
Aug 16, 202261.430.270.44%61.1661.9260.76
Aug 15, 202260.83-0.43-0.71%61.2661.7960.14
Aug 12, 202260.380.050.08%60.3360.6959.36
Aug 11, 202259.33-2.39-4.03%61.7261.7259.12
Aug 10, 202258.87-2.23-3.79%61.1061.1058.53
Aug 09, 202258.62-1.64-2.80%60.2660.5058.14
Aug 08, 202259.22-0.61-1.03%59.8360.2558.84
Aug 05, 202259.32-5.87-9.90%65.1965.3558.58
Aug 04, 202264.11-0.82-1.28%64.9364.9661.72
Aug 03, 202264.28-0.41-0.64%64.6964.7163.70
Aug 02, 202263.90-3.27-5.12%67.1767.1763.82
Aug 01, 202264.20-0.22-0.34%64.4265.0763.12
Jul 29, 202263.85-0.76-1.19%64.6164.6163.32
Jul 28, 202263.67-0.32-0.50%63.9963.9962.80
Jul 27, 202263.00-0.45-0.71%63.4563.4561.86
Jul 26, 202262.07-0.94-1.51%63.0163.0562.02
Jul 25, 202262.630.430.69%62.2063.0461.87
Jul 22, 202261.97-1.43-2.31%63.4063.4061.24
Jul 21, 202262.480.560.90%61.9262.6460.90
Jul 20, 202262.10-1.45-2.33%63.5563.5561.16
Jul 19, 202261.520.160.26%61.3662.8960.78
Jul 18, 202260.59-1.67-2.76%62.2662.3160.26
Jul 15, 202260.61-1.74-2.87%62.3562.8260.01
Jul 14, 202260.370.080.13%60.2960.8659.03
Jul 13, 202260.01-1.29-2.15%61.3061.3059.62
Jul 12, 202260.20-1.36-2.26%61.5661.5659.15
Jul 11, 202260.33-0.77-1.28%61.1062.8259.67
Jul 08, 202260.61-0.68-1.12%61.2961.2959.85
Jul 07, 202261.19-1.14-1.86%62.3362.4660.62
Jul 06, 202261.35-1.62-2.64%62.9762.9961.14
Jul 05, 202262.050.380.61%61.6762.2360.47
Jul 01, 202262.310.200.32%62.1162.3160.65
Jun 30, 202260.79-2.74-4.51%63.5363.5360.15
Jun 29, 202261.490.120.20%61.3763.1259.89
Jun 28, 202260.86-2.40-3.94%63.2663.2660.73
Jun 27, 202261.75-0.96-1.55%62.7163.4261.42
Jun 24, 202262.120.600.97%61.5262.5060.48
Jun 23, 202261.161.302.13%59.8662.5959.55
Jun 22, 202259.00-0.76-1.29%59.7660.4758.67
Jun 21, 202259.11-3.20-5.41%62.3162.3156.63
Jun 17, 202256.95-4.29-7.53%61.2461.7156.68
Jun 16, 202256.02-6.19-11.05%62.2162.2155.77
Jun 15, 202257.71-2.94-5.09%60.6561.4555.79
Jun 14, 202258.07-2.95-5.08%61.0261.0257.62
Jun 13, 202258.09-2.93-5.04%61.0261.0258.00
Jun 10, 202259.91-1.09-1.82%61.0061.0059.03
Jun 09, 202260.12-0.89-1.48%61.0161.0259.94
Jun 08, 202260.48-0.53-0.88%61.0161.0159.91
Jun 07, 202260.59-0.38-0.63%60.9760.9759.08
Jun 06, 202260.02-0.97-1.62%60.9960.9959.42
Jun 03, 202260.09-1.33-2.21%61.4262.3659.66
Jun 02, 202261.320.621.01%60.7061.4759.65
Jun 01, 202260.27-0.42-0.70%60.6960.7059.65
May 31, 202260.41-1.58-2.62%61.9962.4159.83
May 27, 202261.440.260.42%61.1861.5959.67
May 26, 202259.62-0.05-0.08%59.6760.6259.37
May 25, 202259.31-0.19-0.32%59.5059.5658.45
May 24, 202258.981.432.42%57.5559.1156.69
May 23, 202257.29-0.82-1.43%58.1158.5156.73
May 20, 202257.601.452.52%56.1557.6655.80
May 19, 202255.700.330.59%55.3756.4555.22
May 18, 202255.84-2.29-4.10%58.1358.1455.60
May 17, 202257.87-0.95-1.64%58.8259.1057.52

Отваряй дълги и къси позиции с CCOI с ливъридж
Купувай и продавай Cogent Communications Holdings Inc -$0.6 (0.88%) 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