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

Enviva
Enviva
Днес
-0.40 (-0.88%)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:
0.49

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 202345.13-0.60-1.33%45.7345.7843.71
Jan 31, 202345.53-0.08-0.18%45.6147.1545.00
Jan 30, 202344.86-2.12-4.73%46.9848.1844.70
Jan 27, 202346.150.440.95%45.7147.2445.69
Jan 26, 202345.65-2.16-4.73%47.8147.8145.42
Jan 25, 202346.70-0.07-0.15%46.7747.7045.16
Jan 24, 202346.55-0.09-0.19%46.6447.0545.65
Jan 23, 202346.03-1.07-2.32%47.1047.6145.92
Jan 20, 202346.481.783.83%44.7046.5344.19
Jan 19, 202344.32-4.17-9.41%48.4949.1043.66
Jan 18, 202348.32-3.47-7.18%51.7952.7948.11
Jan 17, 202350.23-1.61-3.21%51.8451.9950.10
Jan 13, 202351.190.340.66%50.8551.6450.02
Jan 12, 202350.782.504.92%48.2851.5347.90
Jan 11, 202347.661.012.12%46.6548.0946.41
Jan 10, 202346.34-1.28-2.76%47.6247.6245.29
Jan 09, 202346.85-2.34-4.99%49.1949.1946.83
Jan 06, 202347.650.010.02%47.6448.7545.51
Jan 05, 202346.73-3.22-6.89%49.9550.0046.65
Jan 04, 202349.860.731.46%49.1350.1248.43
Jan 03, 202348.36-4.73-9.78%53.0953.3447.63
Dec 30, 202253.000.230.43%52.7753.4451.55
Dec 29, 202252.401.352.58%51.0552.5450.30
Dec 28, 202250.30-2.55-5.07%52.8552.8549.80
Dec 27, 202252.62-1.19-2.26%53.8154.0651.78
Dec 23, 202253.08-1.11-2.09%54.1954.8252.32
Dec 22, 202253.24-2.23-4.19%55.4755.6751.14
Dec 21, 202255.240.771.39%54.4755.4553.66
Dec 20, 202253.290.510.96%52.7854.0151.94
Dec 19, 202252.26-2.40-4.59%54.6655.1452.01
Dec 16, 202253.82-2.61-4.85%56.4357.2453.64
Dec 15, 202256.54-1.05-1.86%57.5957.9155.34
Dec 14, 202257.30-1.81-3.16%59.1160.6957.00
Dec 13, 202258.84-1.30-2.21%60.1461.8158.64
Dec 12, 202258.440.811.39%57.6359.2356.95
Dec 09, 202256.730.320.56%56.4158.6855.40
Dec 08, 202255.91-0.31-0.55%56.2258.9955.69
Dec 07, 202255.23-0.95-1.72%56.1857.5654.54
Dec 06, 202255.56-4.16-7.49%59.7260.2554.98
Dec 05, 202258.85-1.30-2.21%60.1560.2058.27
Dec 02, 202259.451.893.18%57.5659.9756.80
Dec 01, 202257.35-0.74-1.29%58.0959.6256.89
Nov 30, 202256.760.681.20%56.0856.8152.95
Nov 29, 202255.09-1.64-2.98%56.7356.9254.24
Nov 28, 202255.49-4.29-7.73%59.7860.5655.40
Nov 25, 202260.12-0.02-0.03%60.1461.7059.91
Nov 23, 202259.75-1.39-2.33%61.1461.8159.04
Nov 22, 202260.010.230.38%59.7861.2958.85
Nov 21, 202258.63-0.47-0.80%59.1061.0257.13
Nov 18, 202258.40-1.38-2.36%59.7859.8758.17
Nov 17, 202258.16-0.98-1.69%59.1459.5957.15
Nov 16, 202259.33-1.75-2.95%61.0863.2258.99
Nov 15, 202261.19-2.88-4.71%64.0764.0759.94
Nov 14, 202259.70-1.62-2.71%61.3262.2159.63
Nov 11, 202260.451.332.20%59.1260.7258.70
Nov 10, 202258.26-1.34-2.30%59.6059.8957.81
Nov 09, 202257.46-2.45-4.26%59.9160.5257.09
Nov 08, 202259.78-1.74-2.91%61.5264.3859.11
Nov 07, 202260.49-0.88-1.45%61.3761.3759.22
Nov 04, 202260.22-1.44-2.39%61.6663.0958.84
Nov 03, 202260.04-0.99-1.65%61.0361.1457.80
Nov 02, 202259.89-0.86-1.44%60.7562.0759.31
Nov 01, 202260.02-0.04-0.07%60.0661.0360.02
Oct 31, 202259.91-0.25-0.42%60.1660.3758.98
Oct 28, 202259.300.210.35%59.0959.3257.64
Oct 27, 202258.88-0.09-0.15%58.9759.2857.56
Oct 26, 202258.32-0.24-0.41%58.5660.2957.40
Oct 25, 202257.842.844.91%55.0058.0454.94
Oct 24, 202255.29-0.07-0.13%55.3656.6754.39
Oct 21, 202254.192.524.65%51.6754.8849.56
Oct 20, 202250.69-2.68-5.29%53.3754.9950.04
Oct 19, 202253.53-3.08-5.75%56.6156.6151.66
Oct 18, 202255.93-0.06-0.11%55.9956.4254.22
Oct 17, 202252.363.316.32%49.0553.4949.02
Oct 14, 202248.04-6.04-12.57%54.0856.3247.88
Oct 13, 202252.171.733.32%50.4453.5549.52
Oct 12, 202251.24-4.05-7.90%55.2957.2346.03
Oct 11, 202259.00-1.15-1.95%60.1560.3858.12
Oct 10, 202260.46-2.25-3.72%62.7162.9460.12
Oct 07, 202261.82-1.54-2.49%63.3663.5260.82
Oct 06, 202263.23-2.02-3.19%65.2566.9063.23
Oct 05, 202264.64-0.97-1.50%65.6165.8263.31
Oct 04, 202265.13-1.89-2.90%67.0268.6764.72
Oct 03, 202264.922.924.50%62.0065.5261.19
Sep 30, 202260.10-1.87-3.11%61.9763.2860.02
Sep 29, 202261.62-4.84-7.85%66.4668.2961.07
Sep 28, 202266.321.952.94%64.3767.5364.01
Sep 27, 202263.26-1.61-2.55%64.8765.0362.98
Sep 26, 202262.36-2.19-3.51%64.5565.2662.36
Sep 23, 202264.03-4.56-7.12%68.5968.7362.91
Sep 22, 202269.08-2.47-3.58%71.5572.2468.50
Sep 21, 202269.74-1.31-1.88%71.0573.2769.69
Sep 20, 202269.38-2.13-3.07%71.5171.5168.83
Sep 19, 202270.771.802.54%68.9771.1568.40
Sep 16, 202268.95-1.98-2.87%70.9370.9868.18
Sep 15, 202270.35-2.13-3.03%72.4872.7769.43
Sep 14, 202271.240.100.14%71.1472.6368.61
Sep 13, 202269.89-1.86-2.66%71.7573.8569.79
Sep 12, 202272.530.400.55%72.1374.9571.97
Sep 09, 202270.840.570.80%70.2773.0769.92
Sep 08, 202269.041.041.51%68.0069.3066.88
Sep 07, 202267.790.040.06%67.7568.1667.01
Sep 06, 202266.98-1.34-2.00%68.3269.5766.79
Sep 02, 202267.02-3.35-5.00%70.3770.3766.53
Sep 01, 202268.67-1.13-1.65%69.8069.8066.78
Aug 31, 202269.631.412.02%68.2270.6768.15
Aug 30, 202268.12-2.52-3.70%70.6471.4267.72
Aug 29, 202270.07-2.15-3.07%72.2272.2270.00
Aug 26, 202271.98-1.78-2.47%73.7674.7771.71
Aug 25, 202273.071.351.85%71.7273.5471.38
Aug 24, 202270.970.070.10%70.9071.9770.04
Aug 23, 202269.93-1.81-2.59%71.7472.9168.69
Aug 22, 202270.13-2.06-2.94%72.1972.4669.81
Aug 19, 202271.69-2.92-4.07%74.6174.6171.06
Aug 18, 202275.88-0.66-0.87%76.5477.8475.37
Aug 17, 202274.86-0.92-1.23%75.7876.7873.68
Aug 16, 202275.131.932.57%73.2075.4272.71
Aug 15, 202272.33-1.57-2.17%73.9074.4271.68
Aug 12, 202273.61-2.26-3.07%75.8776.5572.87
Aug 11, 202275.74-2.78-3.67%78.5278.6475.29
Aug 10, 202275.51-1.28-1.70%76.7978.9175.23
Aug 09, 202274.85-1.76-2.35%76.6178.0474.00
Aug 08, 202274.520.290.39%74.2375.5371.96
Aug 05, 202270.401.662.36%68.7470.7367.08
Aug 04, 202267.78-3.14-4.63%70.9270.9467.27
Aug 03, 202268.94-1.67-2.42%70.6170.7568.77
Aug 02, 202269.20-0.17-0.25%69.3770.1868.92
Aug 01, 202268.46-1.10-1.61%69.5670.0768.02
Jul 29, 202269.71-0.09-0.13%69.8071.3969.07
Jul 28, 202268.56-0.12-0.18%68.6869.8367.48
Jul 27, 202267.481.642.43%65.8467.5464.40
Jul 26, 202264.48-2.05-3.18%66.5367.0364.29
Jul 25, 202265.17-0.63-0.97%65.8066.6064.42
Jul 22, 202264.19-0.96-1.50%65.1566.4463.76
Jul 21, 202264.06-0.69-1.08%64.7564.9962.03
Jul 20, 202264.500.530.82%63.9765.0361.47
Jul 19, 202262.73-0.46-0.73%63.1963.2560.17
Jul 18, 202261.870.961.55%60.9163.3760.31
Jul 15, 202259.580.350.59%59.2360.7358.54
Jul 14, 202257.65-1.05-1.82%58.7058.7055.51
Jul 13, 202258.09-0.17-0.29%58.2659.3457.61
Jul 12, 202258.20-1.80-3.09%60.0060.0057.41
Jul 11, 202259.541.672.80%57.8759.6056.55
Jul 08, 202257.70-1.29-2.24%58.9959.0556.73
Jul 07, 202258.100.631.08%57.4759.5057.34
Jul 06, 202255.70-2.68-4.81%58.3859.0355.19
Jul 05, 202257.55-1.10-1.91%58.6559.9456.47
Jul 01, 202259.020.661.12%58.3659.8356.90
Jun 30, 202257.30-2.54-4.43%59.8460.4456.99
Jun 29, 202259.63-2.82-4.73%62.4562.4558.85
Jun 28, 202261.11-3.66-5.99%64.7764.8060.24
Jun 27, 202262.640.721.15%61.9264.2061.21
Jun 24, 202260.75-0.73-1.20%61.4863.5860.42
Jun 23, 202258.60-3.69-6.30%62.2962.6958.51
Jun 22, 202260.34-0.33-0.55%60.6762.7159.45
Jun 21, 202261.510.951.54%60.5663.9260.12
Jun 17, 202258.94-3.57-6.06%62.5163.6358.31
Jun 16, 202261.25-2.63-4.29%63.8864.9060.69
Jun 15, 202264.04-1.29-2.01%65.3365.3562.62
Jun 14, 202263.24-5.29-8.36%68.5368.7062.10
Jun 13, 202267.06-4.98-7.43%72.0472.0465.45
Jun 10, 202271.590.460.64%71.1371.7369.61
Jun 09, 202271.89-2.63-3.66%74.5274.5271.71
Jun 08, 202274.60-2.74-3.67%77.3477.3474.37
Jun 07, 202276.56-1.05-1.37%77.6177.6173.95
Jun 06, 202277.82-1.64-2.11%79.4679.9276.47
Jun 03, 202278.06-2.41-3.09%80.4780.8377.52
Jun 02, 202280.674.385.43%76.2980.6875.68

Отваряй дълги и къси позиции с EVA с ливъридж
Купувай и продавай Enviva Inc -$0.46 (1.01%) 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