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

Carpenter Technology
Carpenter Technology
Днес
+0.23 (+0.48%)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

Jan 31, 202348.64-0.20-0.41%48.8448.9747.95
Jan 30, 202348.41-0.74-1.53%49.1549.1546.57
Jan 27, 202349.160.981.99%48.1850.0447.04
Jan 26, 202346.532.184.69%44.3546.8041.53
Jan 25, 202343.960.420.96%43.5444.4142.56
Jan 24, 202342.95-1.59-3.70%44.5445.3042.90
Jan 23, 202344.15-0.55-1.25%44.7044.9743.76
Jan 20, 202344.320.290.65%44.0344.5243.04
Jan 19, 202343.31-0.54-1.25%43.8544.4642.60
Jan 18, 202343.53-1.14-2.62%44.6744.8943.14
Jan 17, 202343.80-1.29-2.95%45.0945.2943.43
Jan 13, 202344.650.701.57%43.9545.0243.49
Jan 12, 202343.770.010.02%43.7643.9842.99
Jan 11, 202342.980.451.05%42.5343.4041.47
Jan 10, 202341.881.663.96%40.2242.0139.23
Jan 09, 202339.64-0.05-0.13%39.6940.8039.29
Jan 06, 202339.030.761.95%38.2740.0738.05
Jan 05, 202337.210.040.11%37.1737.9336.46
Jan 04, 202336.950.391.06%36.5637.9736.38
Jan 03, 202335.92-1.90-5.29%37.8237.9835.80
Dec 30, 202236.94-0.80-2.17%37.7437.9136.81
Dec 29, 202237.370.050.13%37.3238.7836.95
Dec 28, 202236.59-1.82-4.97%38.4138.4136.58
Dec 27, 202237.90-0.55-1.45%38.4539.6137.67
Dec 23, 202237.81-0.73-1.93%38.5438.5437.67
Dec 22, 202237.96-1.03-2.71%38.9938.9936.60
Dec 21, 202238.83-0.48-1.24%39.3139.7638.65
Dec 20, 202238.371.102.87%37.2738.6637.14
Dec 19, 202236.60-1.53-4.18%38.1338.1336.51
Dec 16, 202237.430.130.35%37.3037.9136.55
Dec 15, 202237.44-1.75-4.67%39.1939.3036.83
Dec 14, 202239.79-0.89-2.24%40.6841.6239.58
Dec 13, 202240.39-1.44-3.57%41.8341.8939.95
Dec 12, 202240.190.300.75%39.8940.2038.75
Dec 09, 202239.34-2.34-5.95%41.6842.1439.32
Dec 08, 202241.48-1.10-2.65%42.5843.0540.94
Dec 07, 202241.41-1.12-2.70%42.5342.5841.30
Dec 06, 202241.91-0.06-0.14%41.9742.5941.17
Dec 05, 202241.52-1.95-4.70%43.4743.6141.44
Dec 02, 202242.911.583.68%41.3343.2140.82
Dec 01, 202241.30-0.46-1.11%41.7641.9640.23
Nov 30, 202241.110.481.17%40.6341.2439.71
Nov 29, 202240.11-0.81-2.02%40.9240.9240.01
Nov 28, 202239.69-2.02-5.09%41.7141.7139.64
Nov 25, 202241.02-0.49-1.19%41.5141.8641.00
Nov 23, 202241.18-1.06-2.57%42.2442.3040.91
Nov 22, 202241.59-0.61-1.47%42.2042.3441.04
Nov 21, 202241.31-0.41-0.99%41.7241.8640.26
Nov 18, 202241.03-1.12-2.73%42.1542.1540.64
Nov 17, 202240.99-0.10-0.24%41.0941.6039.88
Nov 16, 202241.34-0.39-0.94%41.7341.8040.45
Nov 15, 202241.61-0.01-0.02%41.6241.8540.85
Nov 14, 202240.500.370.91%40.1341.1039.53
Nov 11, 202240.02-1.48-3.70%41.5042.6539.94
Nov 10, 202240.83-0.41-1.00%41.2441.2440.24
Nov 09, 202239.00-0.47-1.21%39.4740.3538.77
Nov 08, 202239.23-0.60-1.53%39.8339.9138.61
Nov 07, 202239.51-0.24-0.61%39.7540.0838.66
Nov 04, 202238.831.413.63%37.4239.6137.39
Nov 03, 202236.240.812.24%35.4336.8234.29
Nov 02, 202235.42-3.19-9.01%38.6138.6135.41
Nov 01, 202238.07-0.42-1.10%38.4939.1337.75
Oct 31, 202237.491.313.49%36.1837.8735.73
Oct 28, 202236.09-0.34-0.94%36.4336.7935.49
Oct 27, 202235.95-2.71-7.54%38.6638.6635.87
Oct 26, 202237.07-0.35-0.94%37.4238.4036.67
Oct 25, 202236.950.220.60%36.7337.0035.40
Oct 24, 202236.18-0.19-0.53%36.3736.4235.56
Oct 21, 202236.330.812.23%35.5236.8735.30
Oct 20, 202234.88-0.38-1.09%35.2635.8434.49
Oct 19, 202234.81-0.41-1.18%35.2235.9234.22
Oct 18, 202235.12-0.83-2.36%35.9536.3934.55
Oct 17, 202234.50-0.27-0.78%34.7735.3034.20
Oct 14, 202233.50-2.41-7.19%35.9136.0033.46
Oct 13, 202235.121.153.27%33.9735.5633.00
Oct 12, 202234.42-0.36-1.05%34.7834.8033.36
Oct 11, 202234.32-0.40-1.17%34.7234.9733.86
Oct 10, 202234.58-0.36-1.04%34.9435.1034.03
Oct 07, 202233.95-0.76-2.24%34.7134.8133.79
Oct 06, 202234.51-0.46-1.33%34.9735.4134.47
Oct 05, 202234.96-0.77-2.20%35.7335.7334.29
Oct 04, 202235.911.333.70%34.5835.9134.47
Oct 03, 202233.280.932.79%32.3533.7031.93
Sep 30, 202231.16-1.48-4.75%32.6432.7831.06
Sep 29, 202232.46-1.71-5.27%34.1734.2731.93
Sep 28, 202234.060.692.03%33.3734.3932.93
Sep 27, 202232.99-1.17-3.55%34.1634.2432.52
Sep 26, 202232.95-0.69-2.09%33.6434.4232.88
Sep 23, 202233.35-1.54-4.62%34.8934.8933.00
Sep 22, 202234.97-1.39-3.97%36.3636.6434.66
Sep 21, 202235.63-2.12-5.95%37.7538.0835.62
Sep 20, 202236.95-0.80-2.17%37.7537.8136.41
Sep 19, 202237.831.824.81%36.0138.2635.73
Sep 16, 202236.05-0.66-1.83%36.7137.1835.88
Sep 15, 202236.84-0.04-0.11%36.8837.5036.23
Sep 14, 202236.73-1.02-2.78%37.7538.0035.95
Sep 13, 202237.50-1.28-3.41%38.7839.4037.12
Sep 12, 202239.080.631.61%38.4539.6538.17
Sep 09, 202235.941.143.17%34.8036.0134.35
Sep 08, 202233.87-0.10-0.30%33.9734.2333.16
Sep 07, 202233.561.073.19%32.4933.9432.24
Sep 06, 202232.44-1.14-3.51%33.5833.5832.19
Sep 02, 202232.65-1.27-3.89%33.9234.0632.32
Sep 01, 202232.82-1.12-3.41%33.9434.0332.44
Aug 31, 202234.01-1.86-5.47%35.8735.9034.01
Aug 30, 202235.20-2.30-6.53%37.5037.5734.82
Aug 29, 202236.51-1.12-3.07%37.6337.8036.49
Aug 26, 202237.38-1.84-4.92%39.2239.2337.21
Aug 25, 202238.90-0.30-0.77%39.2039.5638.42
Aug 24, 202238.240.812.12%37.4338.4637.02
Aug 23, 202236.92-0.32-0.87%37.2438.3836.91
Aug 22, 202236.39-1.66-4.56%38.0538.1436.12
Aug 19, 202238.19-0.34-0.89%38.5338.8437.63
Aug 18, 202238.510.360.93%38.1538.7137.66
Aug 17, 202237.59-1.45-3.86%39.0439.1237.14
Aug 16, 202239.071.052.69%38.0239.5037.66
Aug 15, 202237.330.090.24%37.2437.3735.81
Aug 12, 202237.320.110.29%37.2137.9436.62
Aug 11, 202236.510.240.66%36.2736.9935.67
Aug 10, 202235.100.310.88%34.7935.2134.14
Aug 09, 202233.69-0.42-1.25%34.1134.1132.98
Aug 08, 202233.51-1.77-5.28%35.2835.4633.38
Aug 05, 202234.03-0.20-0.59%34.2335.2733.65
Aug 04, 202233.72-0.07-0.21%33.7934.5632.99
Aug 03, 202233.14-0.64-1.93%33.7833.8032.40
Aug 02, 202232.79-0.63-1.92%33.4233.5932.38
Aug 01, 202233.040.381.15%32.6633.3031.83
Jul 29, 202232.180.280.87%31.9032.5531.67
Jul 28, 202231.15-1.27-4.08%32.4232.4230.00
Jul 27, 202229.69-0.46-1.55%30.1530.1528.80
Jul 26, 202228.85-0.62-2.15%29.4729.4728.54
Jul 25, 202228.98-0.05-0.17%29.0329.2228.36
Jul 22, 202228.23-1.45-5.14%29.6829.7427.90
Jul 21, 202228.96-0.51-1.76%29.4729.4828.00
Jul 20, 202229.25-0.45-1.54%29.7029.7929.01
Jul 19, 202229.180.290.99%28.8929.5628.37
Jul 18, 202227.91-0.78-2.79%28.6929.3827.70
Jul 15, 202227.64-0.68-2.46%28.3228.3527.29
Jul 14, 202227.480.060.22%27.4227.6326.75
Jul 13, 202227.560.351.27%27.2127.9326.82
Jul 12, 202227.080.431.59%26.6527.4526.05
Jul 11, 202226.07-0.21-0.81%26.2826.4225.56
Jul 08, 202226.13-0.26-1.00%26.3926.7625.27
Jul 07, 202226.09-0.32-1.23%26.4127.0126.06
Jul 06, 202225.37-1.41-5.56%26.7826.8224.82
Jul 05, 202226.12-1.14-4.36%27.2627.3625.30
Jul 01, 202227.43-0.86-3.14%28.2928.5026.75
Jun 30, 202227.930.040.14%27.8928.2326.74
Jun 29, 202227.72-1.93-6.96%29.6529.6627.03
Jun 28, 202228.92-1.49-5.15%30.4130.7528.80
Jun 27, 202229.57-0.84-2.84%30.4130.4928.96
Jun 24, 202229.600.060.20%29.5430.2629.00
Jun 23, 202228.55-2.00-7.01%30.5530.5527.78
Jun 22, 202229.40-0.74-2.52%30.1430.3329.23
Jun 21, 202230.33-0.55-1.81%30.8830.9729.70
Jun 17, 202229.610.270.91%29.3429.8628.34
Jun 16, 202228.73-2.06-7.17%30.7930.8228.60
Jun 15, 202230.81-1.23-3.99%32.0432.0430.46
Jun 14, 202231.27-0.08-0.26%31.3532.0030.72
Jun 13, 202230.97-0.67-2.16%31.6431.6830.63
Jun 10, 202232.26-0.95-2.94%33.2133.2731.98
Jun 09, 202233.39-2.71-8.12%36.1036.1033.37
Jun 08, 202234.74-1.37-3.94%36.1136.2134.27
Jun 07, 202235.900.401.11%35.5036.1035.18
Jun 06, 202235.83-0.16-0.45%35.9936.0435.05
Jun 03, 202235.04-0.95-2.71%35.9936.2234.67
Jun 02, 202235.970.982.72%34.9936.7034.99
Jun 01, 202234.63-1.46-4.22%36.0936.3834.23
May 31, 202235.28-1.18-3.34%36.4636.4634.96
May 27, 202236.140.160.44%35.9836.4135.12
May 26, 202235.210.060.17%35.1536.0134.48
May 25, 202234.120.842.46%33.2834.6832.97
May 24, 202233.00-2.13-6.45%35.1335.1331.91
May 23, 202233.41-1.28-3.83%34.6934.6932.23
May 20, 202232.45-3.46-10.66%35.9136.0831.49
May 19, 202234.46-0.76-2.21%35.2235.4832.94
May 18, 202234.95-0.56-1.60%35.5136.7834.68
May 17, 202235.101.113.16%33.9935.3933.60

Отваряй дълги и къси позиции с CRS с ливъридж
Купувай и продавай Carpenter Technology Corp +$0.06 (0.12%) 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