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

Consolidated Water
Consolidated Water
Днес
+0.31 (+2.16%)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:
0.32

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 202314.630.140.96%14.4914.9614.28
Jan 30, 202314.32-0.22-1.54%14.5414.8114.10
Jan 27, 202314.44-0.26-1.80%14.7014.7014.23
Jan 26, 202314.32-0.57-3.98%14.8914.8914.24
Jan 25, 202314.43-0.20-1.39%14.6314.6514.24
Jan 24, 202314.28-0.12-0.84%14.4014.4014.05
Jan 23, 202314.04-0.52-3.70%14.5614.7713.93
Jan 20, 202314.22-0.69-4.85%14.9114.9113.76
Jan 19, 202314.20-0.38-2.68%14.5814.6314.09
Jan 18, 202314.35-0.69-4.81%15.0415.0414.21
Jan 17, 202314.870.100.67%14.7715.1014.76
Jan 13, 202314.82-0.02-0.13%14.8414.9914.51
Jan 12, 202314.57-0.29-1.99%14.8614.9314.26
Jan 11, 202314.64-0.11-0.75%14.7515.0914.39
Jan 10, 202314.63-0.31-2.12%14.9415.0014.54
Jan 09, 202314.71-0.33-2.24%15.0415.0914.65
Jan 06, 202314.680.231.57%14.4515.0014.45
Jan 05, 202314.33-0.29-2.02%14.6214.6614.13
Jan 04, 202314.37-1.59-11.06%15.9615.9614.24
Jan 03, 202314.52-0.38-2.62%14.9015.2214.28
Dec 30, 202214.79-0.88-5.95%15.6715.6714.79
Dec 29, 202215.290.050.33%15.2415.6515.18
Dec 28, 202215.18-0.36-2.37%15.5415.5815.11
Dec 27, 202215.230.080.53%15.1515.3714.80
Dec 23, 202214.84-0.25-1.68%15.0915.1414.80
Dec 22, 202214.86-0.18-1.21%15.0415.1514.65
Dec 21, 202215.11-0.92-6.09%16.0316.0415.07
Dec 20, 202215.43-0.21-1.36%15.6415.6815.09
Dec 19, 202215.330.593.85%14.7415.4614.74
Dec 16, 202214.71-2.07-14.07%16.7816.7814.71
Dec 15, 202215.20-1.50-9.87%16.7016.7014.98
Dec 14, 202215.69-0.05-0.32%15.7415.9315.47
Dec 13, 202215.31-0.67-4.38%15.9815.9815.21
Dec 12, 202215.270.251.64%15.0215.5814.90
Dec 09, 202214.85-0.09-0.61%14.9415.4114.74
Dec 08, 202214.85-0.34-2.29%15.1915.1914.70
Dec 07, 202214.78-0.34-2.30%15.1215.1214.51
Dec 06, 202214.55-0.87-5.98%15.4215.4214.55
Dec 05, 202215.150.030.20%15.1215.2414.67
Dec 02, 202214.92-0.01-0.07%14.9315.1014.68
Dec 01, 202214.850.050.34%14.8015.1514.73
Nov 30, 202214.590.120.82%14.4714.8614.17
Nov 29, 202214.30-0.25-1.75%14.5514.6414.07
Nov 28, 202214.32-0.18-1.26%14.5014.9714.29
Nov 25, 202214.560.080.55%14.4815.1014.43
Nov 23, 202214.47-0.66-4.56%15.1315.5414.34
Nov 22, 202215.15-0.15-0.99%15.3015.4214.97
Nov 21, 202215.15-0.62-4.09%15.7715.8714.97
Nov 18, 202215.78-0.02-0.13%15.8016.2115.43
Nov 17, 202215.83-0.21-1.33%16.0416.3915.32
Nov 16, 202215.971.217.58%14.7616.4614.54
Nov 15, 202213.68-4.10-29.97%17.7817.7813.40
Nov 14, 202217.54-0.03-0.17%17.5717.9117.20
Nov 11, 202217.66-1.59-9.00%19.2519.2517.56
Nov 10, 202218.37-2.02-11.00%20.3920.3918.16
Nov 09, 202218.11-2.25-12.42%20.3620.3618.06
Nov 08, 202218.12-0.75-4.14%18.8719.1817.69
Nov 07, 202218.58-0.46-2.48%19.0419.1918.40
Nov 04, 202218.820.241.28%18.5818.9518.26
Nov 03, 202218.390.100.54%18.2918.5718.01
Nov 02, 202218.24-0.21-1.15%18.4518.9918.11
Nov 01, 202218.35-0.28-1.53%18.6318.6617.89
Oct 31, 202218.39-0.43-2.34%18.8218.9118.19
Oct 28, 202218.730.180.96%18.5518.9618.30
Oct 27, 202218.040.291.61%17.7518.6717.73
Oct 26, 202217.670.100.57%17.5717.7017.19
Oct 25, 202217.44-0.13-0.75%17.5717.7217.08
Oct 24, 202217.130.321.87%16.8117.3316.54
Oct 21, 202216.710.241.44%16.4716.9116.26
Oct 20, 202216.18-0.26-1.61%16.4416.8416.12
Oct 19, 202216.55-0.50-3.02%17.0517.0516.33
Oct 18, 202216.62-0.46-2.77%17.0817.0816.42
Oct 17, 202216.55-0.02-0.12%16.5716.8116.17
Oct 14, 202216.31-0.51-3.13%16.8216.8716.17
Oct 13, 202216.270.362.21%15.9116.4515.43
Oct 12, 202215.95-0.93-5.83%16.8816.9115.78
Oct 11, 202216.310.010.06%16.3016.7716.13
Oct 10, 202216.28-0.03-0.18%16.3116.8416.27
Oct 07, 202216.29-0.65-3.99%16.9417.3116.04
Oct 06, 202216.740.935.56%15.8117.3315.80
Oct 05, 202215.87-0.47-2.96%16.3416.5615.64
Oct 04, 202215.96-0.34-2.13%16.3016.3815.74
Oct 03, 202215.73-0.05-0.32%15.7816.0815.44
Sep 30, 202215.44-0.13-0.84%15.5715.7715.06
Sep 29, 202215.30-1.73-11.31%17.0317.0315.22
Sep 28, 202216.47-0.09-0.55%16.5616.9616.21
Sep 27, 202216.27-0.64-3.93%16.9117.2116.13
Sep 26, 202216.800.040.24%16.7617.4616.37
Sep 23, 202216.81-0.76-4.52%17.5717.9616.48
Sep 22, 202217.640.261.47%17.3818.1117.22
Sep 21, 202217.41-0.67-3.85%18.0818.7517.36
Sep 20, 202217.78-0.41-2.31%18.1918.4517.66
Sep 19, 202218.030.683.77%17.3518.2717.31
Sep 16, 202217.39-1.26-7.25%18.6519.4517.37
Sep 15, 202218.16-0.29-1.60%18.4518.4717.62
Sep 14, 202217.90-1.65-9.22%19.5519.6217.73
Sep 13, 202219.881.115.58%18.7720.7218.49
Sep 12, 202218.45-0.06-0.33%18.5119.6717.99
Sep 09, 202217.860.985.49%16.8818.0716.88
Sep 08, 202216.58-0.59-3.56%17.1717.2316.44
Sep 07, 202216.980.140.82%16.8417.1116.58
Sep 06, 202216.330.030.18%16.3016.5316.14
Sep 02, 202216.19-0.55-3.40%16.7416.9616.11
Sep 01, 202216.71-0.76-4.55%17.4717.4716.20
Aug 31, 202216.22-0.25-1.54%16.4716.7216.18
Aug 30, 202216.29-0.48-2.95%16.7716.7816.13
Aug 29, 202216.560.221.33%16.3416.8316.03
Aug 26, 202216.36-1.24-7.58%17.6017.6016.25
Aug 25, 202216.42-0.13-0.79%16.5516.6116.20
Aug 24, 202216.32-0.11-0.67%16.4316.4316.15
Aug 23, 202216.290.110.68%16.1816.4716.05
Aug 22, 202216.02-0.01-0.06%16.0316.2216.00
Aug 19, 202215.960.030.19%15.9316.0515.88
Aug 18, 202215.85-0.19-1.20%16.0416.0715.69
Aug 17, 202215.92-0.21-1.32%16.1316.1515.73
Aug 16, 202215.73-0.31-1.97%16.0416.0815.71
Aug 15, 202215.781.036.53%14.7515.7814.70
Aug 12, 202214.73-0.67-4.55%15.4015.4014.56
Aug 11, 202214.69-0.34-2.31%15.0315.3014.68
Aug 10, 202214.96-0.56-3.74%15.5215.5214.89
Aug 09, 202215.31-0.50-3.27%15.8115.8115.14
Aug 08, 202215.23-0.15-0.98%15.3815.7115.01
Aug 05, 202215.19-0.24-1.58%15.4315.5014.95
Aug 04, 202215.27-0.15-0.98%15.4215.5015.10
Aug 03, 202215.06-0.36-2.39%15.4215.4914.83
Aug 02, 202215.26-0.29-1.90%15.5515.6715.19
Aug 01, 202215.28-0.67-4.38%15.9515.9515.01
Jul 29, 202215.570.231.48%15.3415.9115.29
Jul 28, 202215.20-0.17-1.12%15.3715.5515.08
Jul 27, 202215.01-0.29-1.93%15.3015.3514.87
Jul 26, 202215.100.231.52%14.8715.5414.78
Jul 25, 202214.56-0.12-0.82%14.6814.8114.48
Jul 22, 202214.38-0.12-0.83%14.5014.6814.25
Jul 21, 202214.29-0.36-2.52%14.6514.6514.15
Jul 20, 202214.33-0.48-3.35%14.8115.1514.20
Jul 19, 202214.670.342.32%14.3314.8614.21
Jul 18, 202214.09-0.30-2.13%14.3914.6113.99
Jul 15, 202214.33-0.11-0.77%14.4414.5614.03
Jul 14, 202214.05-0.09-0.64%14.1414.2113.67
Jul 13, 202213.98-0.37-2.65%14.3514.6713.83
Jul 12, 202214.05-0.37-2.63%14.4214.6013.97
Jul 11, 202214.37-0.03-0.21%14.4014.6814.27
Jul 08, 202214.19-0.28-1.97%14.4714.5514.11
Jul 07, 202214.23-0.34-2.39%14.5714.6114.19
Jul 06, 202214.26-0.40-2.81%14.6614.7514.18
Jul 05, 202214.46-0.59-4.08%15.0515.0514.07
Jul 01, 202214.930.010.07%14.9215.0314.60
Jun 30, 202214.520.000.00%14.5214.7814.10
Jun 29, 202214.12-0.41-2.90%14.5314.5813.85
Jun 28, 202214.13-0.24-1.70%14.3714.7614.09
Jun 27, 202214.31-0.43-3.00%14.7414.7414.20
Jun 24, 202214.27-0.05-0.35%14.3214.6714.25
Jun 23, 202214.110.201.42%13.9114.4013.66
Jun 22, 202213.52-0.10-0.74%13.6213.8213.45

Отваряй дълги и къси позиции с CWCO с ливъридж
Купувай и продавай Consolidated Water Co Ltd +$0.14 (0.98%) 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