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

ESCO Technologies
ESCO Technologies
Днес
-0.34 (-0.34%)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:
1.53

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 202399.90-1.55-1.55%101.45102.2899.50
Feb 02, 2023100.24-0.37-0.37%100.61102.57100.10
Feb 01, 202399.490.170.17%99.32101.0798.11
Jan 31, 202398.593.773.82%94.8299.0994.23
Jan 30, 202393.90-0.89-0.95%94.7996.3693.68
Jan 27, 202394.36-0.87-0.92%95.2397.1394.33
Jan 26, 202394.450.140.15%94.3196.8892.96
Jan 25, 202393.11-1.97-2.12%95.0896.9592.61
Jan 24, 202394.390.630.67%93.7695.7193.05
Jan 23, 202393.14-1.35-1.45%94.4996.6492.45
Jan 20, 202393.510.660.71%92.8595.4892.52
Jan 19, 202391.86-2.56-2.79%94.4294.9191.76
Jan 18, 202393.91-1.33-1.42%95.2496.6893.38
Jan 17, 202393.63-2.08-2.22%95.7197.1993.62
Jan 13, 202394.34-0.07-0.07%94.4195.9893.66
Jan 12, 202393.940.820.87%93.1294.5492.27
Jan 11, 202391.62-0.05-0.05%91.6792.3990.90
Jan 10, 202390.530.860.95%89.6790.7888.81
Jan 09, 202388.74-1.59-1.79%90.3392.1488.50
Jan 06, 202389.150.951.07%88.2090.2788.20
Jan 05, 202386.68-0.86-0.99%87.5487.8086.28
Jan 04, 202387.10-1.92-2.20%89.0292.0886.48
Jan 03, 202387.05-2.33-2.68%89.3889.5285.83
Dec 30, 202287.59-1.56-1.78%89.1589.9187.07
Dec 29, 202288.511.561.76%86.9589.0686.93
Dec 28, 202285.69-3.11-3.63%88.8091.1785.68
Dec 27, 202287.90-1.44-1.64%89.3492.6787.88
Dec 23, 202288.13-0.69-0.78%88.8289.7387.52
Dec 22, 202287.87-3.14-3.57%91.0191.6986.72
Dec 21, 202290.54-0.53-0.59%91.0793.2189.80
Dec 20, 202289.14-0.66-0.74%89.8090.1588.47
Dec 19, 202288.050.790.90%87.2688.3386.85
Dec 16, 202286.720.100.12%86.6287.5085.27
Dec 15, 202286.70-3.75-4.33%90.4590.7486.46
Dec 14, 202290.28-1.20-1.33%91.4893.6090.08
Dec 13, 202290.49-3.90-4.31%94.3994.7190.33
Dec 12, 202290.52-0.23-0.25%90.7592.0689.79
Dec 09, 202289.93-3.72-4.14%93.6595.3689.80
Dec 08, 202292.84-1.34-1.44%94.1896.1392.31
Dec 07, 202293.06-0.75-0.81%93.8194.7792.68
Dec 06, 202292.75-2.19-2.36%94.9497.5991.85
Dec 05, 202293.68-2.12-2.26%95.8097.3693.29
Dec 02, 202295.73-0.39-0.41%96.1298.7194.94
Dec 01, 202295.66-0.25-0.26%95.9199.7294.56
Nov 30, 202294.000.880.94%93.1296.8390.99
Nov 29, 202291.96-1.20-1.30%93.1695.3391.66
Nov 28, 202292.09-5.42-5.89%97.5199.0491.42
Nov 25, 202296.050.060.06%95.9996.6295.10
Nov 23, 202294.89-0.53-0.56%95.4298.2594.76
Nov 22, 202294.670.660.70%94.0194.7192.89
Nov 21, 202293.580.370.40%93.2196.1093.01
Nov 18, 202291.70-6.88-7.50%98.5898.5887.46
Nov 17, 202288.03-0.97-1.10%89.0091.4187.04
Nov 16, 202288.88-0.53-0.60%89.4192.4488.02
Nov 15, 202288.46-1.32-1.49%89.7893.0488.11
Nov 14, 202288.44-1.24-1.40%89.6892.5488.32
Nov 11, 202288.80-2.98-3.36%91.7892.1788.62
Nov 10, 202291.641.301.42%90.3492.8189.55
Nov 09, 202286.47-0.83-0.96%87.3087.7485.91
Nov 08, 202286.56-2.86-3.30%89.4291.4486.01
Nov 07, 202287.89-1.81-2.06%89.7089.7086.14
Nov 04, 202285.93-0.10-0.12%86.0388.5683.59
Nov 03, 202284.36-1.16-1.38%85.5287.0783.81
Nov 02, 202284.23-4.30-5.11%88.5388.5784.08
Nov 01, 202287.51-0.87-0.99%88.3888.6785.98
Oct 31, 202286.34-0.68-0.79%87.0288.7185.64
Oct 28, 202285.971.461.70%84.5187.1883.62
Oct 27, 202283.15-0.86-1.03%84.0186.4682.51
Oct 26, 202282.11-1.73-2.11%83.8486.0482.03
Oct 25, 202281.901.421.73%80.4882.7480.26
Oct 24, 202279.870.050.06%79.8281.5678.84
Oct 21, 202278.57-0.16-0.20%78.7379.9676.95
Oct 20, 202276.26-2.61-3.42%78.8779.9275.61
Oct 19, 202278.23-1.76-2.25%79.9980.1777.04
Oct 18, 202278.78-1.20-1.52%79.9881.7877.96
Oct 17, 202277.67-0.25-0.32%77.9279.7077.10
Oct 14, 202275.74-3.00-3.96%78.7480.8375.34
Oct 13, 202276.892.032.64%74.8677.6574.09
Oct 12, 202275.06-2.77-3.69%77.8378.8774.85
Oct 11, 202277.030.100.13%76.9377.9876.36
Oct 10, 202276.30-0.85-1.11%77.1579.1175.80
Oct 07, 202275.76-3.32-4.38%79.0879.0875.03
Oct 06, 202278.24-1.45-1.85%79.6981.3678.24
Oct 05, 202279.28-0.20-0.25%79.4880.8078.15
Oct 04, 202279.420.961.21%78.4679.8178.36
Oct 03, 202276.571.251.63%75.3277.5474.78
Sep 30, 202273.59-1.97-2.68%75.5677.6273.53
Sep 29, 202274.92-2.26-3.02%77.1877.7973.91
Sep 28, 202276.211.341.76%74.8777.1474.38
Sep 27, 202273.94-2.15-2.91%76.0978.3373.51
Sep 26, 202274.82-2.05-2.74%76.8777.5374.45
Sep 23, 202275.23-1.65-2.19%76.8878.1874.38
Sep 22, 202276.40-2.74-3.59%79.1479.1476.34
Sep 21, 202278.18-1.72-2.20%79.9081.6178.15
Sep 20, 202278.16-1.61-2.06%79.7779.7977.40
Sep 19, 202278.89-0.25-0.32%79.1480.6078.42
Sep 16, 202278.070.841.08%77.2379.8476.37
Sep 15, 202277.82-0.99-1.27%78.8180.6077.53
Sep 14, 202278.65-3.21-4.08%81.8684.1077.98
Sep 13, 202281.50-1.01-1.24%82.5183.1980.42
Sep 12, 202283.19-0.98-1.18%84.1784.4982.90
Sep 09, 202282.93-0.58-0.70%83.5184.7382.23
Sep 08, 202282.12-0.25-0.30%82.3783.3981.00
Sep 07, 202281.261.531.88%79.7382.1579.29
Sep 06, 202278.96-2.76-3.50%81.7282.8478.14
Sep 02, 202280.17-1.91-2.38%82.0882.7779.38
Sep 01, 202280.26-1.65-2.06%81.9183.7779.46
Aug 31, 202281.62-2.23-2.73%83.8586.0481.33
Aug 30, 202282.63-1.99-2.41%84.6284.7382.13
Aug 29, 202283.66-1.59-1.90%85.2586.1483.66
Aug 26, 202284.34-3.87-4.59%88.2188.6184.21
Aug 25, 202287.430.110.13%87.3288.1286.60
Aug 24, 202286.370.630.73%85.7487.1184.99
Aug 23, 202284.74-1.91-2.25%86.6587.0884.28
Aug 22, 202285.79-2.46-2.87%88.2590.0385.35
Aug 19, 202287.72-1.98-2.26%89.7089.8986.96
Aug 18, 202288.93-1.67-1.88%90.6090.6088.07
Aug 17, 202289.48-0.82-0.92%90.3090.5788.84
Aug 16, 202290.28-0.08-0.09%90.3692.9589.33
Aug 15, 202290.05-0.46-0.51%90.5192.4388.65
Aug 12, 202289.602.192.44%87.4191.5286.08
Aug 11, 202286.151.211.40%84.9487.8384.23
Aug 10, 202283.161.231.48%81.9383.9981.68
Aug 09, 202280.04-1.71-2.14%81.7581.7577.92
Aug 08, 202277.62-2.57-3.31%80.1982.1477.60
Aug 05, 202278.81-0.66-0.84%79.4781.1277.80
Aug 04, 202279.03-0.55-0.70%79.5880.0978.33
Aug 03, 202278.68-0.16-0.20%78.8480.3877.26
Aug 02, 202277.30-1.61-2.08%78.9180.4877.23
Aug 01, 202277.84-0.83-1.07%78.6779.3677.18
Jul 29, 202277.720.090.12%77.6378.6176.86
Jul 28, 202276.731.141.49%75.5977.9575.13
Jul 27, 202274.480.901.21%73.5875.0873.26
Jul 26, 202272.900.410.56%72.4973.6672.18
Jul 25, 202271.94-0.86-1.20%72.8073.2271.50
Jul 22, 202271.85-1.39-1.93%73.2475.4171.53
Jul 21, 202272.030.110.15%71.9274.1871.38
Jul 20, 202271.820.250.35%71.5772.9070.80
Jul 19, 202270.731.151.63%69.5871.1769.07
Jul 18, 202267.94-1.58-2.33%69.5271.1467.72
Jul 15, 202267.580.610.90%66.9769.1266.22
Jul 14, 202265.32-1.05-1.61%66.3766.5664.30
Jul 13, 202265.45-2.39-3.65%67.8468.5765.09
Jul 12, 202266.68-1.15-1.72%67.8368.8166.55
Jul 11, 202266.98-0.20-0.30%67.1868.5966.27
Jul 08, 202266.90-4.47-6.68%71.3771.3766.76
Jul 07, 202267.96-0.54-0.79%68.5070.6267.38
Jul 06, 202266.91-1.81-2.71%68.7270.3966.25
Jul 05, 202267.83-0.96-1.42%68.7969.2565.26
Jul 01, 202267.81-1.16-1.71%68.9769.2666.30
Jun 30, 202268.44-0.08-0.12%68.5268.7165.87
Jun 29, 202266.09-1.49-2.25%67.5868.1864.96
Jun 28, 202266.32-3.43-5.17%69.7570.2666.32
Jun 27, 202268.710.420.61%68.2969.4967.25
Jun 24, 202267.371.492.21%65.8867.9965.33
Jun 23, 202264.390.450.70%63.9465.1862.71
Jun 22, 202263.05-0.14-0.22%63.1965.6761.99
Jun 21, 202262.30-2.51-4.03%64.8165.0962.30
Jun 17, 202262.95-1.53-2.43%64.4866.0262.49
Jun 16, 202263.66-2.89-4.54%66.5568.2163.28
Jun 15, 202266.261.422.14%64.8467.1664.73
Jun 14, 202263.97-1.71-2.67%65.6866.6963.04
Jun 13, 202264.88-1.35-2.08%66.2367.3564.44
Jun 10, 202266.73-0.18-0.27%66.9168.1765.43
Jun 09, 202267.33-0.43-0.64%67.7668.8466.76
Jun 08, 202267.31-1.35-2.01%68.6669.6066.79
Jun 07, 202268.09-0.34-0.50%68.4369.6067.50
Jun 06, 202268.38-0.40-0.58%68.7868.8767.37
Jun 03, 202267.52-1.33-1.97%68.8568.8567.06
Jun 02, 202268.38-0.23-0.34%68.6168.9566.49
Jun 01, 202266.06-0.66-1.00%66.7268.4865.34
May 31, 202265.88-0.56-0.85%66.4467.3564.90
May 27, 202266.04-0.10-0.15%66.1467.4765.70
May 26, 202265.38-1.93-2.95%67.3167.3165.05
May 25, 202264.14-0.30-0.47%64.4466.1463.80

Отваряй дълги и къси позиции с ESE с ливъридж
Купувай и продавай ESCO Technologies Inc -$0.58 (0.58%) 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