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

Entegris
Entegris
Днес
-0.48 (-0.56%)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

Feb 08, 202384.75-1.06-1.25%85.8186.1084.05
Feb 07, 202385.262.182.56%83.0885.7481.47
Feb 06, 202382.22-0.92-1.12%83.1484.0781.88
Feb 03, 202384.61-1.21-1.43%85.8287.8584.29
Feb 02, 202387.930.770.88%87.1689.5486.93
Feb 01, 202385.113.023.55%82.0986.3280.25
Jan 31, 202380.853.334.12%77.5280.8577.45
Jan 30, 202377.42-2.54-3.28%79.9680.0076.79
Jan 27, 202380.88-1.77-2.19%82.6582.6579.40
Jan 26, 202381.76-1.49-1.82%83.2583.3278.61
Jan 25, 202379.39-0.17-0.21%79.5680.0976.76
Jan 24, 202379.36-4.93-6.21%84.2984.2978.65
Jan 23, 202384.344.134.90%80.2184.6378.93
Jan 20, 202378.51-3.80-4.84%82.3182.3175.84
Jan 19, 202375.58-3.00-3.97%78.5879.4975.14
Jan 18, 202379.51-1.85-2.33%81.3682.5979.41
Jan 17, 202379.71-0.16-0.20%79.8780.6178.63
Jan 13, 202379.650.861.08%78.7979.9077.92
Jan 12, 202379.34-1.30-1.64%80.6480.6477.11
Jan 11, 202379.151.852.34%77.3079.1576.45
Jan 10, 202376.431.912.50%74.5276.5973.86
Jan 09, 202374.190.871.17%73.3274.9871.59
Jan 06, 202370.381.882.67%68.5070.6467.17
Jan 05, 202366.750.300.45%66.4567.6365.54
Jan 04, 202367.301.482.20%65.8268.0165.42
Jan 03, 202364.23-2.95-4.59%67.1867.1863.91
Dec 30, 202265.630.671.02%64.9665.8564.14
Dec 29, 202265.450.741.13%64.7165.8363.55
Dec 28, 202262.75-2.89-4.61%65.6465.6462.27
Dec 27, 202264.35-1.62-2.52%65.9766.5063.60
Dec 23, 202265.550.731.11%64.8265.5563.15
Dec 22, 202264.56-4.20-6.51%68.7668.7662.34
Dec 21, 202266.840.681.02%66.1666.8565.23
Dec 20, 202264.811.241.91%63.5765.4163.39
Dec 19, 202264.42-3.23-5.01%67.6567.6563.27
Dec 16, 202266.36-3.16-4.76%69.5269.5265.20
Dec 15, 202267.88-5.92-8.72%73.8073.8067.72
Dec 14, 202273.14-1.45-1.98%74.5975.0972.43
Dec 13, 202274.14-4.35-5.87%78.4978.4973.20
Dec 12, 202272.702.583.55%70.1272.7069.27
Dec 09, 202269.86-3.14-4.49%73.0073.0069.61
Dec 08, 202271.731.472.05%70.2672.4269.56
Dec 07, 202269.40-0.02-0.03%69.4270.6268.74
Dec 06, 202269.69-6.19-8.88%75.8876.0669.22
Dec 05, 202274.88-0.54-0.72%75.4278.6274.18
Dec 02, 202275.860.620.82%75.2476.0974.57
Dec 01, 202276.51-1.63-2.13%78.1479.2175.28
Nov 30, 202277.363.394.38%73.9777.4371.45
Nov 29, 202272.41-0.93-1.28%73.3474.3071.55
Nov 28, 202272.30-4.31-5.96%76.6177.4271.57
Nov 25, 202275.891.091.44%74.8076.4874.42
Nov 23, 202275.241.562.07%73.6875.9473.60
Nov 22, 202273.340.941.28%72.4073.3671.24
Nov 21, 202271.18-2.02-2.84%73.2073.7170.55
Nov 18, 202273.35-1.58-2.15%74.9375.0371.93
Nov 17, 202271.70-0.46-0.64%72.1672.2070.03
Nov 16, 202272.95-7.68-10.53%80.6380.6372.78
Nov 15, 202280.330.901.12%79.4381.7878.51
Nov 14, 202275.25-0.96-1.28%76.2176.3974.39
Nov 11, 202276.55-1.82-2.38%78.3778.3774.39
Nov 10, 202274.723.264.36%71.4675.0668.67
Nov 09, 202264.87-2.45-3.78%67.3267.4564.77
Nov 08, 202268.30-0.94-1.38%69.2469.6767.19
Nov 07, 202266.250.791.19%65.4666.7563.92
Nov 04, 202263.90-1.78-2.79%65.6866.2161.89
Nov 03, 202263.430.390.61%63.0463.9061.95
Nov 02, 202263.72-11.78-18.49%75.5075.6962.66
Nov 01, 202280.43-1.51-1.88%81.9482.1179.88
Oct 31, 202279.41-1.24-1.56%80.6580.8479.29
Oct 28, 202280.902.082.57%78.8282.0878.82
Oct 27, 202279.01-2.05-2.59%81.0682.4678.79
Oct 26, 202280.370.510.63%79.8682.5878.10
Oct 25, 202279.791.682.11%78.1181.2278.07
Oct 24, 202277.24-0.84-1.09%78.0878.0975.07
Oct 21, 202277.341.552.00%75.7977.5174.88
Oct 20, 202275.92-1.73-2.28%77.6578.9075.14
Oct 19, 202276.52-0.88-1.15%77.4077.4075.26
Oct 18, 202276.66-2.06-2.69%78.7279.4575.15
Oct 17, 202275.51-0.62-0.82%76.1377.9675.16
Oct 14, 202273.87-7.15-9.68%81.0281.0273.74
Oct 13, 202278.486.308.03%72.1880.7271.21
Oct 12, 202276.24-1.17-1.53%77.4178.3175.62
Oct 11, 202277.79-3.66-4.70%81.4581.4576.42
Oct 10, 202280.40-2.35-2.92%82.7582.8979.24
Oct 07, 202282.21-4.05-4.93%86.2686.3881.72
Oct 06, 202288.22-2.15-2.44%90.3791.9088.19
Oct 05, 202290.432.422.68%88.0191.3086.67
Oct 04, 202289.67-0.59-0.66%90.2691.0488.74
Oct 03, 202286.532.212.55%84.3287.8083.71
Sep 30, 202283.11-3.28-3.95%86.3986.9582.63
Sep 29, 202287.790.340.39%87.4588.8787.21
Sep 28, 202289.155.075.69%84.0889.6183.93
Sep 27, 202284.90-1.82-2.14%86.7287.5683.37
Sep 26, 202284.16-4.04-4.80%88.2089.0884.16
Sep 23, 202287.250.450.52%86.8087.5284.13
Sep 22, 202287.10-4.08-4.68%91.1891.4586.38
Sep 21, 202291.44-1.55-1.70%92.9996.1191.44
Sep 20, 202292.14-1.48-1.61%93.6294.2291.46
Sep 19, 202294.372.732.89%91.6494.6691.59
Sep 16, 202292.810.040.04%92.7793.8290.76
Sep 15, 202293.21-1.49-1.60%94.7095.6092.19
Sep 14, 202295.17-1.85-1.94%97.0297.4893.91
Sep 13, 202295.44-3.69-3.87%99.13100.0495.26
Sep 12, 2022102.86-0.93-0.90%103.79104.05101.47
Sep 09, 2022103.340.790.76%102.55104.42102.45
Sep 08, 2022100.644.214.18%96.43100.6495.78
Sep 07, 202296.923.543.65%93.3897.3493.17
Sep 06, 202293.110.250.27%92.8694.3091.12
Sep 02, 202292.06-2.02-2.19%94.0895.0391.20
Sep 01, 202292.79-0.07-0.08%92.8693.2189.22
Aug 31, 202294.90-1.52-1.60%96.4296.6394.00
Aug 30, 202295.99-2.77-2.89%98.7699.1094.51
Aug 29, 202296.33-3.44-3.57%99.77100.7896.23
Aug 26, 2022100.15-6.71-6.70%106.86107.93100.15
Aug 25, 2022106.785.825.45%100.96106.85100.94
Aug 24, 2022100.98-1.65-1.63%102.63102.6399.93
Aug 23, 2022101.111.661.64%99.45102.2399.45
Aug 22, 202299.02-1.85-1.87%100.87101.1898.74
Aug 19, 2022102.92-2.55-2.48%105.47105.47102.32
Aug 18, 2022105.471.371.30%104.10107.02103.95
Aug 17, 2022103.37-1.88-1.82%105.25105.25100.64
Aug 16, 2022105.09-0.30-0.29%105.39106.78104.48
Aug 15, 2022105.431.431.36%104.00105.86103.44
Aug 12, 2022104.560.910.87%103.65105.32102.65
Aug 11, 2022101.74-3.32-3.26%105.06107.02101.61
Aug 10, 2022103.322.482.40%100.84103.6899.72
Aug 09, 202296.80-4.02-4.15%100.82102.2294.83
Aug 08, 2022103.50-2.54-2.45%106.04107.19101.94
Aug 05, 2022105.81-0.38-0.36%106.19106.35103.02
Aug 04, 2022106.720.040.04%106.68107.05105.03
Aug 03, 2022104.75-1.65-1.58%106.40106.40100.85
Aug 02, 2022104.83-5.28-5.04%110.11110.11104.04
Aug 01, 2022110.300.730.66%109.57110.71107.79
Jul 29, 2022109.911.731.57%108.18110.44106.53
Jul 28, 2022107.17-2.27-2.12%109.44109.44103.04
Jul 27, 2022105.732.242.12%103.49107.12102.68
Jul 26, 2022100.33-0.22-0.22%100.55102.58100.03
Jul 25, 2022101.21-1.76-1.74%102.97102.9799.88
Jul 22, 2022102.32-3.24-3.17%105.56105.68101.35
Jul 21, 2022105.220.040.04%105.18105.38102.96
Jul 20, 2022102.801.301.26%101.50103.6398.85
Jul 19, 202299.371.301.31%98.0799.5996.50
Jul 18, 202295.29-2.99-3.14%98.2898.9494.63
Jul 15, 202296.360.300.31%96.0696.9693.87
Jul 14, 202294.520.890.94%93.6395.2690.49
Jul 13, 202292.901.511.63%91.3993.9090.08
Jul 12, 202292.320.390.42%91.9393.9990.67

Отваряй дълги и къси позиции с ENTG с ливъридж
Купувай и продавай Entegris Inc -$0.59 (0.69%) 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