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

Evolent Health
Evolent Health
Днес
-0.89 (-2.78%)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:
0.04

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 06, 202331.11-1.01-3.25%32.1232.3131.11
Feb 03, 202332.00-1.23-3.84%33.2333.3031.66
Feb 02, 202333.260.090.27%33.1733.4232.72
Feb 01, 202332.47-0.06-0.18%32.5332.8331.65
Jan 31, 202332.240.150.47%32.0932.4931.82
Jan 30, 202331.59-0.37-1.17%31.9632.2131.56
Jan 27, 202331.31-0.39-1.25%31.7031.7530.99
Jan 26, 202331.21-0.45-1.44%31.6631.7630.88
Jan 25, 202331.01-0.48-1.55%31.4931.4930.16
Jan 24, 202331.21-1.00-3.20%32.2132.2630.98
Jan 23, 202331.820.521.63%31.3032.1330.85
Jan 20, 202330.86-0.43-1.39%31.2931.2930.37
Jan 19, 202330.570.070.23%30.5030.9629.97
Jan 18, 202330.06-1.36-4.52%31.4231.5330.02
Jan 17, 202330.87-1.26-4.08%32.1332.1330.68
Jan 13, 202331.680.541.70%31.1432.4330.73
Jan 12, 202330.811.534.97%29.2831.4628.87
Jan 11, 202328.77-0.39-1.36%29.1629.1628.23
Jan 10, 202328.520.230.81%28.2929.0628.12
Jan 09, 202327.840.120.43%27.7228.2727.29
Jan 06, 202327.12-0.37-1.36%27.4927.7926.50
Jan 05, 202326.37-0.43-1.63%26.8026.8025.08
Jan 04, 202326.43-1.15-4.35%27.5827.6426.09
Jan 03, 202327.02-1.56-5.77%28.5828.7326.83
Dec 30, 202228.090.120.43%27.9728.2127.52
Dec 29, 202227.840.311.11%27.5327.9427.21
Dec 28, 202227.01-0.64-2.37%27.6527.6926.77
Dec 27, 202227.19-0.69-2.54%27.8828.0626.51
Dec 23, 202227.36-0.34-1.24%27.7027.8626.98
Dec 22, 202227.27-0.02-0.07%27.2927.3326.57
Dec 21, 202226.89-0.05-0.19%26.9427.4026.60
Dec 20, 202226.53-0.74-2.79%27.2727.2726.53
Dec 19, 202226.92-1.01-3.75%27.9327.9426.47
Dec 16, 202227.42-0.42-1.53%27.8428.1726.80
Dec 15, 202227.75-0.49-1.77%28.2428.2427.50
Dec 14, 202228.16-0.80-2.84%28.9629.0327.70
Dec 13, 202228.17-1.23-4.37%29.4029.4027.94
Dec 12, 202227.610.190.69%27.4227.6826.69
Dec 09, 202226.96-0.62-2.30%27.5827.8026.85
Dec 08, 202227.24-0.53-1.95%27.7727.9026.90
Dec 07, 202227.16-0.63-2.32%27.7927.7926.72
Dec 06, 202227.28-1.66-6.09%28.9428.9426.89
Dec 05, 202228.65-1.12-3.91%29.7729.7928.26
Dec 02, 202228.610.210.73%28.4028.8028.09
Dec 01, 202228.25-2.04-7.22%30.2930.2928.01
Nov 30, 202228.801.314.55%27.4928.8727.23
Nov 29, 202227.01-0.40-1.48%27.4127.4126.71
Nov 28, 202226.95-0.80-2.97%27.7527.8726.77
Nov 25, 202227.63-0.44-1.59%28.0728.0727.10
Nov 23, 202227.70-0.03-0.11%27.7328.0227.40
Nov 22, 202227.500.401.45%27.1027.5426.45
Nov 21, 202226.85-0.64-2.38%27.4927.4926.37
Nov 18, 202227.421.395.07%26.0328.0425.33
Nov 17, 202223.88-0.02-0.08%23.9023.9023.16
Nov 16, 202223.85-1.89-7.92%25.7425.7423.76
Nov 15, 202225.480.301.18%25.1825.6124.61
Nov 14, 202224.43-0.02-0.08%24.4524.8324.07
Nov 11, 202224.31-0.65-2.67%24.9625.2224.17
Nov 10, 202224.480.572.33%23.9125.0323.70
Nov 09, 202222.940.572.48%22.3723.5122.06
Nov 08, 202221.97-0.60-2.73%22.5722.8721.86
Nov 07, 202222.52-2.20-9.77%24.7224.7222.42
Nov 04, 202224.39-1.54-6.31%25.9325.9323.80
Nov 03, 202225.84-2.92-11.30%28.7629.3125.27
Nov 02, 202228.49-0.90-3.16%29.3929.4528.47
Nov 01, 202228.94-3.50-12.09%32.4432.4428.57
Oct 31, 202231.79-0.58-1.82%32.3732.3731.35
Oct 28, 202232.150.421.31%31.7332.3231.38
Oct 27, 202231.31-1.29-4.12%32.6032.6431.12
Oct 26, 202232.030.230.72%31.8032.7431.16
Oct 25, 202231.380.020.06%31.3631.9731.23
Oct 24, 202230.85-1.37-4.44%32.2232.2230.66
Oct 21, 202231.41-0.86-2.74%32.2732.4431.24
Oct 20, 202231.93-0.84-2.63%32.7732.8231.80
Oct 19, 202232.24-0.59-1.83%32.8332.9431.92
Oct 18, 202232.77-0.09-0.27%32.8633.2632.30
Oct 17, 202231.80-0.21-0.66%32.0132.3731.71
Oct 14, 202231.13-0.59-1.90%31.7231.9730.61
Oct 13, 202231.090.611.96%30.4831.1829.76
Oct 12, 202230.520.060.20%30.4630.5729.88
Oct 11, 202230.42-2.35-7.73%32.7732.8029.51
Oct 10, 202232.67-1.72-5.26%34.3934.3932.57
Oct 07, 202234.11-2.61-7.65%36.7236.7333.52
Oct 06, 202236.70-0.84-2.29%37.5437.9436.57
Oct 05, 202237.09-0.49-1.32%37.5837.6236.61
Oct 04, 202237.44-0.65-1.74%38.0938.1437.01
Oct 03, 202237.020.340.92%36.6837.3935.83
Sep 30, 202235.99-0.89-2.47%36.8837.3035.95
Sep 29, 202236.39-0.34-0.93%36.7336.8035.69
Sep 28, 202236.760.772.09%35.9936.9535.02
Sep 27, 202235.28-0.18-0.51%35.4635.7334.80
Sep 26, 202234.57-0.65-1.88%35.2235.2233.92
Sep 23, 202235.07-0.50-1.43%35.5735.5734.30
Sep 22, 202235.87-2.14-5.97%38.0138.0135.06
Sep 21, 202237.55-1.11-2.96%38.6638.7337.46
Sep 20, 202238.11-0.53-1.39%38.6438.6537.64
Sep 19, 202238.220.020.05%38.2038.3437.15
Sep 16, 202238.00-0.94-2.47%38.9438.9437.41
Sep 15, 202238.94-1.01-2.59%39.9539.9538.72
Sep 14, 202239.590.751.89%38.8439.6938.21
Sep 13, 202238.77-0.39-1.01%39.1639.6638.26
Sep 12, 202239.760.160.40%39.6039.7738.96
Sep 09, 202239.580.270.68%39.3139.6838.82
Sep 08, 202239.270.691.76%38.5839.3438.29
Sep 07, 202238.430.982.55%37.4538.5136.79
Sep 06, 202237.060.240.65%36.8237.7036.36
Sep 02, 202236.53-0.48-1.31%37.0137.3736.22
Sep 01, 202236.990.150.41%36.8437.3336.28
Aug 31, 202236.790.471.28%36.3237.1635.98
Aug 30, 202235.75-1.43-4.00%37.1837.2335.32
Aug 29, 202236.44-0.43-1.18%36.8737.8636.33
Aug 26, 202236.62-0.82-2.24%37.4437.5136.01
Aug 25, 202237.26-0.77-2.07%38.0338.0336.70
Aug 24, 202237.070.902.43%36.1737.8435.87
Aug 23, 202235.52-0.89-2.51%36.4137.2735.52
Aug 22, 202236.051.534.24%34.5236.0734.16
Aug 19, 202234.69-1.03-2.97%35.7235.7534.34
Aug 18, 202235.010.070.20%34.9435.1633.98
Aug 17, 202234.481.022.96%33.4634.5032.81
Aug 16, 202233.10-1.50-4.53%34.6034.6032.82
Aug 15, 202234.13-0.96-2.81%35.0935.1132.63
Aug 12, 202234.95-1.23-3.52%36.1836.3634.43
Aug 11, 202235.90-0.68-1.89%36.5836.7435.69
Aug 10, 202235.69-0.31-0.87%36.0036.0034.64
Aug 09, 202235.17-0.30-0.85%35.4735.7134.34
Aug 08, 202235.34-0.81-2.29%36.1537.1035.12
Aug 05, 202235.690.611.71%35.0836.0834.58
Aug 04, 202235.59-0.85-2.39%36.4436.9135.06
Aug 03, 202236.54-2.13-5.83%38.6738.6836.08
Aug 02, 202235.220.130.37%35.0935.3133.43
Aug 01, 202234.810.671.92%34.1435.5033.95
Jul 29, 202234.00-0.74-2.18%34.7434.9533.48
Jul 28, 202234.22-0.30-0.88%34.5235.3633.05
Jul 27, 202233.69-0.43-1.28%34.1234.4933.08
Jul 26, 202233.52-0.64-1.91%34.1634.4333.37
Jul 25, 202233.49-0.17-0.51%33.6633.9533.13
Jul 22, 202233.00-1.48-4.48%34.4834.4832.78
Jul 21, 202233.790.351.04%33.4434.3932.88
Jul 20, 202232.48-0.61-1.88%33.0933.1932.02
Jul 19, 202232.510.020.06%32.4932.9831.45
Jul 18, 202231.53-1.32-4.19%32.8533.1831.35
Jul 15, 202232.12-0.45-1.40%32.5732.9830.74
Jul 14, 202231.640.932.94%30.7132.1229.95
Jul 13, 202230.511.424.65%29.0930.5428.69
Jul 12, 202229.41-2.59-8.81%32.0032.2629.31
Jul 11, 202231.58-1.98-6.27%33.5633.9131.50
Jul 08, 202233.500.010.03%33.4934.7633.37
Jul 07, 202233.45-1.00-2.99%34.4535.1833.36
Jul 06, 202233.641.083.21%32.5634.5132.45
Jul 05, 202232.180.822.55%31.3632.1830.76
Jul 01, 202231.14-0.08-0.26%31.2231.6930.35
Jun 30, 202230.810.200.65%30.6131.1730.12
Jun 29, 202231.01-1.12-3.61%32.1332.1328.43
Jun 28, 202230.96-1.25-4.04%32.2132.5730.68
Jun 27, 202231.83-0.47-1.48%32.3032.4831.43
Jun 24, 202231.56-0.05-0.16%31.6131.6130.42
Jun 23, 202230.52-0.34-1.11%30.8631.3230.15
Jun 22, 202230.200.381.26%29.8230.5429.35
Jun 21, 202229.590.943.18%28.6530.2728.30
Jun 17, 202227.27-0.19-0.70%27.4627.7226.81
Jun 16, 202226.76-0.87-3.25%27.6328.1226.23
Jun 15, 202227.65-0.14-0.51%27.7928.6626.96
Jun 14, 202227.420.100.36%27.3227.5126.24
Jun 13, 202226.92-0.60-2.23%27.5227.5226.68
Jun 10, 202228.10-0.59-2.10%28.6928.8227.73
Jun 09, 202228.82-0.71-2.46%29.5329.5328.10
Jun 08, 202229.75-0.62-2.08%30.3732.3929.69
Jun 07, 202230.22-0.34-1.13%30.5630.5629.53
Jun 06, 202230.42-0.25-0.82%30.6730.7629.48
Jun 03, 202230.01-0.67-2.23%30.6830.7529.69

Отваряй дълги и къси позиции с EVH с ливъридж
Купувай и продавай Evolent Health Inc -$0.94 (2.94%) 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