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

Denbury
Denbury
Днес
-0.24 (-0.29%)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:
0.33

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 202383.41-1.70-2.04%85.1186.8983.10
Feb 02, 202383.65-2.67-3.19%86.3288.7383.09
Feb 01, 202384.69-2.24-2.64%86.9389.1483.59
Jan 31, 202386.86-0.20-0.23%87.0688.1885.95
Jan 30, 202386.20-2.77-3.21%88.9789.3686.20
Jan 27, 202388.60-1.97-2.22%90.5791.0587.77
Jan 26, 202388.90-1.88-2.11%90.7891.0785.65
Jan 25, 202387.21-1.66-1.90%88.8790.6785.14
Jan 24, 202387.66-3.86-4.40%91.5291.5287.52
Jan 23, 202390.01-1.69-1.88%91.7091.7089.31
Jan 20, 202389.431.021.14%88.4191.1187.73
Jan 19, 202387.930.670.76%87.2689.7186.20
Jan 18, 202386.60-4.34-5.01%90.9493.2385.91
Jan 17, 202389.19-1.63-1.83%90.8292.9288.78
Jan 13, 202389.510.490.55%89.0290.5987.36
Jan 12, 202388.342.072.34%86.2789.8586.03
Jan 11, 202385.42-0.61-0.71%86.0386.6685.36
Jan 10, 202384.01-0.09-0.11%84.1086.2980.85
Jan 09, 202383.02-2.27-2.73%85.2986.8183.02
Jan 06, 202383.49-0.01-0.01%83.5085.8981.78
Jan 05, 202381.18-1.08-1.33%82.2684.1380.02
Jan 04, 202381.16-1.74-2.14%82.9083.4180.44
Jan 03, 202381.83-6.40-7.82%88.2389.5580.86
Dec 30, 202287.14-0.20-0.23%87.3489.2685.36
Dec 29, 202286.01-0.49-0.57%86.5089.8785.56
Dec 28, 202285.23-4.05-4.75%89.2889.2884.02
Dec 27, 202287.81-1.73-1.97%89.5490.5786.23
Dec 23, 202287.781.161.32%86.6289.1584.98
Dec 22, 202284.51-5.55-6.57%90.0690.0683.53
Dec 21, 202287.42-1.13-1.29%88.5590.9785.34
Dec 20, 202285.42-0.87-1.02%86.2988.4284.54
Dec 19, 202284.77-4.13-4.87%88.9089.7184.42
Dec 16, 202287.080.240.28%86.8488.6984.82
Dec 15, 202288.32-1.07-1.21%89.3991.4286.40
Dec 14, 202289.80-0.59-0.66%90.3992.1688.34
Dec 13, 202288.121.691.92%86.4388.4884.65
Dec 12, 202283.180.160.19%83.0283.9281.58
Dec 09, 202281.63-2.15-2.63%83.7884.9480.84
Dec 08, 202283.02-5.39-6.49%88.4191.2582.59
Dec 07, 202285.490.120.14%85.3787.2783.40
Dec 06, 202284.13-3.13-3.72%87.2688.8983.11
Dec 05, 202286.50-3.77-4.36%90.2792.1884.43
Dec 02, 202287.93-1.55-1.76%89.4891.8487.61
Dec 01, 202288.30-2.24-2.54%90.5492.0588.28
Nov 30, 202289.74-2.35-2.62%92.0992.0987.90
Nov 29, 202289.69-0.43-0.48%90.1291.5588.92
Nov 28, 202287.61-0.18-0.21%87.7990.2486.93
Nov 25, 202289.950.050.06%89.9092.8889.85
Nov 23, 202288.87-6.11-6.88%94.9894.9888.79
Nov 22, 202294.721.181.25%93.5495.2192.12
Nov 21, 202289.81-2.04-2.27%91.8594.4187.79
Nov 18, 202292.83-0.99-1.07%93.8296.8489.64
Nov 17, 202292.20-2.58-2.80%94.7894.8090.45
Nov 16, 202293.36-2.70-2.89%96.0697.6791.76
Nov 15, 202295.010.400.42%94.6196.8893.18
Nov 14, 202292.55-6.24-6.74%98.7999.4592.21
Nov 11, 202294.51-1.56-1.65%96.0796.4192.58
Nov 10, 202292.741.091.18%91.6593.3189.47
Nov 09, 202288.56-7.40-8.36%95.9696.0988.51
Nov 08, 202295.95-1.90-1.98%97.8597.9494.91
Nov 07, 202296.901.851.91%95.0596.9093.01
Nov 04, 202292.50-3.89-4.21%96.3997.1690.13
Nov 03, 202293.251.942.08%91.3193.9288.85
Nov 02, 202289.76-3.32-3.70%93.0895.8388.74
Nov 01, 202291.88-2.25-2.45%94.1394.6391.76
Oct 31, 202291.40-2.78-3.04%94.1894.6190.51
Oct 28, 202293.20-2.51-2.69%95.7196.5791.85
Oct 27, 202293.69-2.99-3.19%96.6896.7393.42
Oct 26, 202294.47-2.11-2.23%96.5898.1693.98
Oct 25, 202294.80-2.97-3.13%97.7797.7794.57
Oct 24, 202297.57-1.41-1.45%98.9899.2596.22
Oct 21, 202297.63-0.28-0.29%97.9198.5593.85
Oct 20, 202295.78-2.56-2.67%98.3499.4195.11
Oct 19, 202296.01-0.79-0.82%96.8097.9195.10
Oct 18, 202296.25-0.03-0.03%96.2897.3093.33
Oct 17, 202294.090.430.46%93.6695.0892.49
Oct 14, 202290.30-5.63-6.23%95.9397.2990.04
Oct 13, 202295.54-1.51-1.58%97.0598.3493.60
Oct 12, 202297.62-1.95-2.00%99.57102.5597.60
Oct 11, 202298.63-0.11-0.11%98.74101.2997.30
Oct 10, 202299.095.145.19%93.95107.7790.26
Oct 07, 202292.74-1.63-1.76%94.3794.9892.08
Oct 06, 202293.170.981.05%92.1993.9191.19
Oct 05, 202291.06-1.35-1.48%92.4193.5390.17
Oct 04, 202291.590.350.38%91.2492.1588.93
Oct 03, 202289.640.610.68%89.0390.5887.26
Sep 30, 202286.262.422.81%83.8486.8983.36
Sep 29, 202284.121.181.40%82.9485.1480.05
Sep 28, 202282.380.350.42%82.0384.1777.69
Sep 27, 202279.910.891.11%79.0280.6277.31
Sep 26, 202276.851.161.51%75.6977.5674.36
Sep 23, 202275.14-0.33-0.44%75.4777.1773.24
Sep 22, 202277.67-3.76-4.84%81.4383.2777.63
Sep 21, 202279.48-4.81-6.05%84.2984.2979.32
Sep 20, 202281.47-2.90-3.56%84.3785.3680.97
Sep 19, 202283.291.682.02%81.6185.4281.49
Sep 16, 202283.34-2.17-2.60%85.5185.6880.69
Sep 15, 202285.09-0.70-0.82%85.7987.8483.97
Sep 14, 202286.95-0.41-0.47%87.3690.2085.30
Sep 13, 202285.35-3.51-4.11%88.8689.1684.99
Sep 12, 202288.13-3.21-3.64%91.3491.3487.98
Sep 09, 202288.80-0.79-0.89%89.5990.0387.99
Sep 08, 202286.950.370.43%86.5887.8385.24
Sep 07, 202285.59-0.26-0.30%85.8586.9684.11
Sep 06, 202286.93-2.56-2.94%89.4991.6886.15
Sep 02, 202287.76-2.66-3.03%90.4290.4987.38
Sep 01, 202286.89-2.37-2.73%89.2689.2685.77
Aug 31, 202288.970.850.96%88.1291.7386.93
Aug 30, 202288.41-2.88-3.26%91.2992.6887.87
Aug 29, 202291.820.040.04%91.7893.7891.01
Aug 26, 202291.59-2.19-2.39%93.7893.9191.27
Aug 25, 202292.52-1.24-1.34%93.7694.3491.80
Aug 24, 202293.02-1.06-1.14%94.0894.1592.00
Aug 23, 202292.32-1.07-1.16%93.3994.2791.51
Aug 22, 202291.08-0.76-0.83%91.8492.0989.57
Aug 19, 202292.510.000.00%92.5193.7790.71
Aug 18, 202291.971.341.46%90.6393.9189.41
Aug 17, 202288.679.4710.68%79.2089.8378.69
Aug 16, 202278.94-1.49-1.89%80.4382.0278.67
Aug 15, 202277.70-1.43-1.84%79.1379.2077.00
Aug 12, 202280.280.230.29%80.0580.8477.92
Aug 11, 202279.11-1.21-1.53%80.3281.8678.91
Aug 10, 202278.11-0.48-0.61%78.5978.8176.40
Aug 09, 202277.52-1.17-1.51%78.6980.6476.88
Aug 08, 202276.610.750.98%75.8678.1475.81
Aug 05, 202274.992.303.07%72.6975.8372.27
Aug 04, 202272.85-1.88-2.58%74.7375.4070.43
Aug 03, 202271.50-1.27-1.78%72.7774.3670.34
Aug 02, 202270.760.600.85%70.1672.5969.40
Aug 01, 202269.47-1.87-2.69%71.3473.9467.88
Jul 29, 202271.88-0.56-0.78%72.4472.8970.95
Jul 28, 202269.960.080.11%69.8871.2667.42
Jul 27, 202263.610.410.64%63.2064.1062.12
Jul 26, 202261.96-2.42-3.91%64.3865.8861.47
Jul 25, 202262.561.642.62%60.9263.4959.69
Jul 22, 202259.28-2.60-4.39%61.8862.7159.16
Jul 21, 202261.08-0.95-1.56%62.0364.7459.57
Jul 20, 202262.571.111.77%61.4664.1160.59
Jul 19, 202260.370.350.58%60.0261.2958.95
Jul 18, 202259.90-1.01-1.69%60.9162.7859.47
Jul 15, 202258.75-2.09-3.56%60.8461.5158.16
Jul 14, 202258.69-1.71-2.91%60.4062.4256.83
Jul 13, 202261.100.520.85%60.5863.9560.02
Jul 12, 202260.06-1.60-2.66%61.6663.2359.53
Jul 11, 202262.20-1.64-2.64%63.8464.9760.98
Jul 08, 202263.210.370.59%62.8465.2461.01
Jul 07, 202261.43-0.11-0.18%61.5463.3161.21
Jul 06, 202259.45-0.88-1.48%60.3363.1257.26
Jul 05, 202259.82-1.09-1.82%60.9162.0457.64
Jul 01, 202261.36-0.34-0.55%61.7062.2558.86
Jun 30, 202260.08-0.86-1.43%60.9462.8859.34
Jun 29, 202261.26-6.01-9.81%67.2770.1061.02
Jun 28, 202265.05-2.67-4.10%67.7268.6264.35
Jun 27, 202265.17-2.61-4.00%67.7868.9365.10
Jun 24, 202265.943.024.58%62.9266.3160.93
Jun 23, 202260.15-2.63-4.37%62.7865.6458.20
Jun 22, 202261.27-4.88-7.96%66.1569.5161.19
Jun 21, 202267.261.101.64%66.1668.0464.66
Jun 17, 202263.77-3.74-5.86%67.5170.0261.40
Jun 16, 202267.09-4.05-6.04%71.1472.1966.21
Jun 15, 202271.49-2.05-2.87%73.5475.3370.00
Jun 14, 202272.90-2.50-3.43%75.4075.9971.96
Jun 13, 202272.79-4.21-5.78%77.0077.2571.96
Jun 10, 202279.69-0.87-1.09%80.5682.0177.94
Jun 09, 202281.30-0.74-0.91%82.0482.0879.89
Jun 08, 202281.830.390.48%81.4482.4880.46

Отваряй дълги и къси позиции с DEN с ливъридж
Купувай и продавай Denbury Inc -$0.3 (0.36%) 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