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

Crescent Energy
Crescent Energy
Днес
+0.01 (+0.09%)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:
0.08

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 202311.36-0.16-1.41%11.5211.7711.27
Feb 02, 202311.35-0.73-6.43%12.0812.0811.18
Feb 01, 202311.89-0.36-3.03%12.2512.2811.48
Jan 31, 202312.070.050.41%12.0212.1111.66
Jan 30, 202311.76-0.75-6.38%12.5112.5111.66
Jan 27, 202312.42-0.46-3.70%12.8812.8812.26
Jan 26, 202312.38-0.18-1.45%12.5612.6212.13
Jan 25, 202312.24-0.10-0.82%12.3412.7011.33
Jan 24, 202313.01-0.62-4.77%13.6313.6513.01
Jan 23, 202313.430.392.90%13.0413.5712.81
Jan 20, 202312.96-0.31-2.39%13.2713.4512.68
Jan 19, 202313.140.201.52%12.9413.1912.51
Jan 18, 202312.64-0.63-4.98%13.2713.3212.62
Jan 17, 202312.80-0.43-3.36%13.2313.2312.75
Jan 13, 202312.87-0.04-0.31%12.9113.0812.69
Jan 12, 202312.870.342.64%12.5313.0212.42
Jan 11, 202312.270.110.90%12.1612.3211.69
Jan 10, 202311.900.171.43%11.7312.0311.47
Jan 09, 202311.360.100.88%11.2611.5111.20
Jan 06, 202310.99-0.35-3.18%11.3411.4610.92
Jan 05, 202311.17-0.12-1.07%11.2911.4110.89
Jan 04, 202311.21-0.21-1.87%11.4211.6111.15
Jan 03, 202311.45-0.62-5.41%12.0712.1511.20
Dec 30, 202212.00-0.20-1.67%12.2012.2711.77
Dec 29, 202212.030.020.17%12.0112.5011.97
Dec 28, 202211.99-0.77-6.42%12.7612.7611.84
Dec 27, 202212.60-0.28-2.22%12.8812.9612.42
Dec 23, 202212.650.201.58%12.4512.6511.98
Dec 22, 202212.11-0.54-4.46%12.6512.6811.74
Dec 21, 202212.51-0.18-1.44%12.6912.8212.39
Dec 20, 202212.350.120.97%12.2312.5112.10
Dec 19, 202212.110.110.91%12.0012.2811.94
Dec 16, 202211.75-0.17-1.45%11.9212.0511.46
Dec 15, 202212.03-0.22-1.83%12.2512.3011.64
Dec 14, 202212.17-0.57-4.68%12.7413.0312.15
Dec 13, 202212.54-0.22-1.75%12.7613.0112.41
Dec 12, 202212.290.060.49%12.2312.4412.07
Dec 09, 202212.15-0.25-2.06%12.4012.5312.01
Dec 08, 202212.20-0.85-6.97%13.0513.0512.07
Dec 07, 202212.54-0.25-1.99%12.7913.0012.39
Dec 06, 202212.67-0.99-7.81%13.6613.9012.59
Dec 05, 202213.66-0.16-1.17%13.8214.3213.37
Dec 02, 202213.35-0.60-4.49%13.9513.9713.22
Dec 01, 202213.74-0.62-4.51%14.3614.5413.68
Nov 30, 202214.07-0.47-3.34%14.5414.5413.91
Nov 29, 202214.040.010.07%14.0314.1513.69
Nov 28, 202213.58-0.61-4.49%14.1914.1913.54
Nov 25, 202214.32-0.09-0.63%14.4114.6314.21
Nov 23, 202214.16-0.68-4.80%14.8415.0314.06
Nov 22, 202214.520.473.24%14.0514.6414.01
Nov 21, 202213.950.100.72%13.8514.1013.19
Nov 18, 202214.08-0.07-0.50%14.1514.2013.62
Nov 17, 202214.22-0.17-1.20%14.3914.5413.99
Nov 16, 202213.87-0.58-4.18%14.4514.4513.60
Nov 15, 202214.300.473.29%13.8314.4013.50
Nov 14, 202213.67-0.69-5.05%14.3614.5813.62
Nov 11, 202214.38-0.46-3.20%14.8415.1214.16
Nov 10, 202214.34-1.00-6.97%15.3415.3614.10
Nov 09, 202214.11-1.05-7.44%15.1615.1613.88
Nov 08, 202215.060.030.20%15.0315.1514.48
Nov 07, 202214.870.120.81%14.7515.1614.71
Nov 04, 202214.460.030.21%14.4314.8814.15
Nov 03, 202213.79-0.03-0.22%13.8214.0313.51
Nov 02, 202213.76-0.71-5.16%14.4714.6513.51
Nov 01, 202214.440.261.80%14.1814.8513.98
Oct 31, 202213.840.392.82%13.4513.9413.37
Oct 28, 202213.46-0.69-5.13%14.1514.1713.19
Oct 27, 202213.92-1.13-8.12%15.0515.0913.89
Oct 26, 202214.53-0.19-1.31%14.7215.1814.52
Oct 25, 202214.65-0.10-0.68%14.7514.7614.38
Oct 24, 202214.61-0.23-1.57%14.8414.9514.42
Oct 21, 202214.860.060.40%14.8014.9414.40
Oct 20, 202214.52-0.45-3.10%14.9715.0714.40
Oct 19, 202214.65-0.13-0.89%14.7814.7814.12
Oct 18, 202214.61-0.52-3.56%15.1315.1514.35
Oct 17, 202214.620.000.00%14.6214.9514.34
Oct 14, 202214.17-1.18-8.33%15.3515.4014.13
Oct 13, 202215.220.513.35%14.7115.4714.42
Oct 12, 202214.59-0.25-1.71%14.8414.9114.15
Oct 11, 202214.630.342.32%14.2914.9214.10
Oct 10, 202214.40-1.50-10.42%15.9015.9014.35
Oct 07, 202215.51-0.75-4.84%16.2616.4315.42
Oct 06, 202216.090.070.44%16.0216.3215.82
Oct 05, 202215.830.674.23%15.1616.0214.86
Oct 04, 202215.330.332.15%15.0015.3414.74
Oct 03, 202214.650.322.18%14.3314.7113.98
Sep 30, 202213.47-0.27-2.00%13.7413.9613.37
Sep 29, 202213.69-0.19-1.39%13.8813.8813.19
Sep 28, 202213.780.302.18%13.4813.9212.94
Sep 27, 202212.83-0.58-4.52%13.4113.4112.60
Sep 26, 202212.93-0.65-5.03%13.5813.5812.88
Sep 23, 202213.58-0.15-1.10%13.7313.7612.68
Sep 22, 202214.14-0.69-4.88%14.8314.9414.12
Sep 21, 202214.36-0.68-4.74%15.0415.3114.33
Sep 20, 202214.78-0.61-4.13%15.3915.3914.67
Sep 19, 202215.190.463.03%14.7315.3214.63
Sep 16, 202215.05-0.66-4.39%15.7115.7814.78
Sep 15, 202215.82-0.58-3.67%16.4016.4915.78
Sep 14, 202216.400.120.73%16.2816.9716.15
Sep 13, 202215.69-0.19-1.21%15.8816.4715.54
Sep 12, 202215.93-0.29-1.82%16.2216.3415.87
Sep 09, 202215.85-0.57-3.60%16.4216.6815.67
Sep 08, 202216.300.633.87%15.6716.4215.61
Sep 07, 202215.59-0.14-0.90%15.7316.1114.06
Sep 06, 202216.86-0.66-3.91%17.5217.8816.86
Sep 02, 202216.79-0.34-2.03%17.1317.1416.60
Sep 01, 202216.38-0.89-5.43%17.2717.2716.27
Aug 31, 202217.140.824.78%16.3217.2116.00
Aug 30, 202216.37-0.95-5.80%17.3217.4015.63
Aug 29, 202217.270.201.16%17.0717.5616.91
Aug 26, 202217.00-0.55-3.24%17.5517.6116.80
Aug 25, 202217.21-0.84-4.88%18.0518.0817.07
Aug 24, 202217.810.271.52%17.5418.1417.54
Aug 23, 202217.37-0.40-2.30%17.7718.0817.35
Aug 22, 202217.220.010.06%17.2117.4516.51
Aug 19, 202217.33-0.50-2.89%17.8317.8316.99
Aug 18, 202217.80-0.24-1.35%18.0418.2317.52
Aug 17, 202217.661.015.72%16.6517.7916.54
Aug 16, 202216.47-0.47-2.85%16.9417.4016.27
Aug 15, 202215.97-0.32-2.00%16.2916.2915.21
Aug 12, 202216.420.221.34%16.2016.6915.74
Aug 11, 202215.780.724.56%15.0616.0615.06
Aug 10, 202214.440.483.32%13.9614.6013.64
Aug 09, 202213.70-0.14-1.02%13.8414.0513.53
Aug 08, 202213.60-0.10-0.74%13.7013.9113.44
Aug 05, 202213.630.604.40%13.0313.8112.96
Aug 04, 202213.01-0.34-2.61%13.3513.4712.74
Aug 03, 202213.18-0.93-7.06%14.1114.6713.00
Aug 02, 202213.78-0.58-4.21%14.3614.3613.59
Aug 01, 202213.88-0.84-6.05%14.7214.7313.79
Jul 29, 202214.64-0.07-0.48%14.7115.2014.49
Jul 28, 202214.35-0.24-1.67%14.5914.8514.13
Jul 27, 202214.210.181.27%14.0314.3313.68
Jul 26, 202213.77-0.24-1.74%14.0114.3513.66
Jul 25, 202213.880.584.18%13.3013.9013.08
Jul 22, 202213.02-0.56-4.30%13.5813.8612.92
Jul 21, 202213.36-0.01-0.07%13.3713.3812.75
Jul 20, 202213.60-0.14-1.03%13.7413.7713.22
Jul 19, 202213.470.171.26%13.3013.5513.05
Jul 18, 202212.960.040.31%12.9213.2412.86
Jul 15, 202212.39-0.10-0.81%12.4912.5911.97
Jul 14, 202211.95-0.24-2.01%12.1912.2311.64
Jul 13, 202212.350.070.57%12.2812.7512.13
Jul 12, 202212.27-0.25-2.04%12.5212.7512.19
Jul 11, 202212.61-0.21-1.67%12.8212.9012.18
Jul 08, 202212.730.211.65%12.5213.0312.13
Jul 07, 202212.260.504.08%11.7612.4511.76
Jul 06, 202211.29-0.68-6.02%11.9712.0510.87
Jul 05, 202211.77-0.64-5.44%12.4112.4711.25
Jul 01, 202212.54-0.48-3.83%13.0213.0212.03
Jun 30, 202212.49-0.11-0.88%12.6013.1712.30
Jun 29, 202212.82-1.17-9.13%13.9913.9912.69
Jun 28, 202213.51-0.50-3.70%14.0114.1213.27
Jun 27, 202213.310.050.38%13.2613.4612.95
Jun 24, 202212.95-0.56-4.32%13.5113.5112.82
Jun 23, 202212.89-0.80-6.21%13.6913.7612.41
Jun 22, 202213.20-0.69-5.23%13.8914.0412.97
Jun 21, 202214.33-0.41-2.86%14.7414.8614.15
Jun 17, 202214.05-1.37-9.75%15.4215.4213.93
Jun 16, 202215.15-0.92-6.07%16.0716.0715.07
Jun 15, 202215.950.000.00%15.9516.2715.57
Jun 14, 202215.66-0.92-5.87%16.5816.6015.29
Jun 13, 202215.98-1.57-9.82%17.5517.5515.65
Jun 10, 202218.030.160.89%17.8718.2917.55
Jun 09, 202218.13-0.60-3.31%18.7318.7317.99
Jun 08, 202218.630.150.81%18.4819.0018.39
Jun 07, 202218.360.583.16%17.7818.3817.65
Jun 06, 202217.70-0.80-4.52%18.5018.5217.47
Jun 03, 202218.21-0.34-1.87%18.5518.8417.69
Jun 02, 202218.52-0.23-1.24%18.7518.8318.22
Jun 01, 202218.500.170.92%18.3318.7718.20

Отваряй дълги и къси позиции с CRGY с ливъридж
Купувай и продавай Crescent Energy Co -$0.02 (0.18%) 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