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

Five9
Five9
Днес
+3.17 (+4.02%)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:
0.25

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 202382.052.342.85%79.7183.2178.58
Jan 31, 202378.880.410.52%78.4779.0777.14
Jan 30, 202376.69-0.91-1.19%77.6078.0775.74
Jan 27, 202378.18-0.33-0.42%78.5179.0375.84
Jan 26, 202378.44-0.97-1.24%79.4180.8877.34
Jan 25, 202377.543.474.48%74.0777.6672.65
Jan 24, 202375.17-0.91-1.21%76.0876.4474.28
Jan 23, 202374.940.180.24%74.7675.1273.39
Jan 20, 202373.121.171.60%71.9574.0470.23
Jan 19, 202370.42-1.67-2.37%72.0972.1369.99
Jan 18, 202371.64-3.53-4.93%75.1775.2871.34
Jan 17, 202373.26-1.26-1.72%74.5274.5971.05
Jan 13, 202372.541.682.32%70.8674.0570.60
Jan 12, 202371.38-1.14-1.60%72.5272.5268.91
Jan 11, 202371.01-0.99-1.39%72.0072.0070.00
Jan 10, 202370.09-0.05-0.07%70.1471.3968.72
Jan 09, 202370.23-0.25-0.36%70.4872.1868.83
Jan 06, 202367.900.190.28%67.7168.8764.76
Jan 05, 202366.56-3.04-4.57%69.6069.6065.86
Jan 04, 202369.33-3.02-4.36%72.3572.4769.03
Jan 03, 202369.56-0.73-1.05%70.2971.5467.32
Dec 30, 202267.88-0.04-0.06%67.9269.2966.83
Dec 29, 202267.81-0.68-1.00%68.4968.4966.35
Dec 28, 202265.53-0.34-0.52%65.8766.8664.80
Dec 27, 202265.61-1.32-2.01%66.9366.9363.75
Dec 23, 202265.95-0.93-1.41%66.8866.8864.80
Dec 22, 202266.85-0.39-0.58%67.2467.2665.06
Dec 21, 202267.77-1.28-1.89%69.0569.6467.19
Dec 20, 202268.320.430.63%67.8969.0266.42
Dec 19, 202267.42-3.68-5.46%71.1071.1866.57
Dec 16, 202270.680.010.01%70.6772.3169.97
Dec 15, 202270.49-3.02-4.28%73.5173.7170.08
Dec 14, 202273.32-1.64-2.24%74.9674.9672.12
Dec 13, 202271.51-1.15-1.61%72.6675.2570.02
Dec 12, 202268.921.782.58%67.1469.7366.28
Dec 09, 202265.93-0.96-1.46%66.8967.1765.56
Dec 08, 202266.080.951.44%65.1367.3464.43
Dec 07, 202264.59-0.57-0.88%65.1666.1863.57
Dec 06, 202264.45-1.73-2.68%66.1866.2463.15
Dec 05, 202266.25-3.19-4.82%69.4469.4465.06
Dec 02, 202268.131.852.72%66.2868.6964.78
Dec 01, 202267.582.113.12%65.4768.0164.67
Nov 30, 202264.184.026.26%60.1664.9959.80
Nov 29, 202260.25-1.38-2.29%61.6362.6059.99
Nov 28, 202260.87-0.04-0.07%60.9162.2260.14
Nov 25, 202260.83-0.13-0.21%60.9661.3259.61
Nov 23, 202260.730.440.72%60.2961.9859.06
Nov 22, 202259.362.744.62%56.6259.7456.35
Nov 21, 202256.44-2.33-4.13%58.7758.7756.08
Nov 18, 202258.26-1.95-3.35%60.2160.4456.92
Nov 17, 202257.88-1.26-2.18%59.1460.1557.45
Nov 16, 202260.01-4.02-6.70%64.0364.0358.94
Nov 15, 202263.91-0.99-1.55%64.9066.1663.64
Nov 14, 202261.60-3.73-6.06%65.3365.3359.85
Nov 11, 202263.571.702.67%61.8764.8561.72
Nov 10, 202261.282.443.98%58.8462.7358.18
Nov 09, 202253.82-0.25-0.46%54.0755.2152.31
Nov 08, 202254.175.5510.25%48.6257.3348.58
Nov 07, 202247.02-3.03-6.44%50.0550.2046.77
Nov 04, 202249.80-4.48-9.00%54.2854.2948.37
Nov 03, 202253.33-1.21-2.27%54.5455.2352.93
Nov 02, 202254.74-6.65-12.15%61.3961.4354.57
Nov 01, 202259.88-2.11-3.52%61.9963.0259.71
Oct 31, 202260.32-0.44-0.73%60.7661.7159.39
Oct 28, 202260.530.210.35%60.3261.1657.89
Oct 27, 202260.25-1.16-1.93%61.4162.8559.55
Oct 26, 202259.890.831.39%59.0663.0058.52
Oct 25, 202259.811.262.11%58.5560.1458.29
Oct 24, 202256.980.611.07%56.3757.0653.37
Oct 21, 202255.430.180.32%55.2556.4053.02
Oct 20, 202255.31-0.55-0.99%55.8657.8454.80
Oct 19, 202255.60-3.09-5.56%58.6958.9055.09
Oct 18, 202259.09-2.17-3.67%61.2661.2658.62
Oct 17, 202258.711.262.15%57.4559.9556.83
Oct 14, 202254.93-1.86-3.39%56.7957.4054.17
Oct 13, 202255.432.925.27%52.5156.6151.08
Oct 12, 202254.66-0.45-0.82%55.1155.7553.55
Oct 11, 202254.61-1.64-3.00%56.2557.8453.68
Oct 10, 202257.32-9.23-16.10%66.5567.1257.03
Oct 07, 202277.04-3.28-4.26%80.3280.4876.45
Oct 06, 202281.50-0.10-0.12%81.6081.9280.08
Oct 05, 202280.312.322.89%77.9981.0677.64
Oct 04, 202279.200.280.35%78.9280.7077.86
Oct 03, 202276.621.301.70%75.3277.1974.26
Sep 30, 202274.99-11.02-14.70%86.0186.0174.96
Sep 29, 202276.340.030.04%76.3177.1874.78
Sep 28, 202277.761.311.68%76.4578.7276.09
Sep 27, 202276.00-1.14-1.50%77.1478.1475.62
Sep 26, 202275.20-0.99-1.32%76.1978.5074.82
Sep 23, 202275.91-1.55-2.04%77.4678.3274.53
Sep 22, 202277.67-1.35-1.74%79.0281.0876.68
Sep 21, 202279.79-6.86-8.60%86.6586.6579.44
Sep 20, 202281.41-1.65-2.03%83.0683.7280.59
Sep 19, 202283.011.411.70%81.6083.2680.43
Sep 16, 202281.88-2.59-3.16%84.4784.5180.74
Sep 15, 202285.41-3.26-3.82%88.6788.6784.71
Sep 14, 202286.22-3.93-4.56%90.1590.1585.51
Sep 13, 202287.52-2.24-2.56%89.7689.9885.53
Sep 12, 202292.510.370.40%92.1493.8391.80
Sep 09, 202291.492.052.24%89.4492.0189.11
Sep 08, 202288.530.550.62%87.9889.0785.32
Sep 07, 202288.43-0.19-0.21%88.6289.6285.94
Sep 06, 202288.78-2.98-3.36%91.7692.6488.32
Sep 02, 202291.47-7.99-8.74%99.4699.4990.32
Sep 01, 202296.14-2.05-2.13%98.1999.1593.65
Aug 31, 202298.19-5.38-5.48%103.57103.5897.15
Aug 30, 2022100.17-1.08-1.08%101.25102.4398.18
Aug 29, 202298.78-2.85-2.89%101.63102.0197.76
Aug 26, 2022100.36-4.15-4.14%104.51106.10100.06
Aug 25, 2022104.52-1.12-1.07%105.64105.64101.76
Aug 24, 2022102.54-3.79-3.70%106.33107.77102.25
Aug 23, 2022102.83-4.26-4.14%107.09108.34102.73
Aug 22, 2022106.93-1.36-1.27%108.29109.50105.94
Aug 19, 2022109.47-2.76-2.52%112.23113.16108.02
Aug 18, 2022112.51-1.70-1.51%114.21114.21110.59
Aug 17, 2022111.65-4.51-4.04%116.16116.16109.50
Aug 16, 2022113.97-0.36-0.32%114.33117.32111.69
Aug 15, 2022116.01-0.14-0.12%116.15118.22115.26
Aug 12, 2022117.43-1.10-0.94%118.53118.81115.61
Aug 11, 2022116.26-3.83-3.29%120.09120.95114.70
Aug 10, 2022117.83-2.85-2.42%120.68120.69114.88
Aug 09, 2022111.44-7.21-6.47%118.65118.68110.45
Aug 08, 2022116.91-1.26-1.08%118.17120.76116.57
Aug 05, 2022117.983.282.78%114.70118.62113.58
Aug 04, 2022115.81-1.50-1.30%117.31117.52113.46
Aug 03, 2022115.852.211.91%113.64117.43113.12
Aug 02, 2022112.435.735.10%106.70112.55105.44
Aug 01, 2022107.440.160.15%107.28110.04106.42
Jul 29, 2022108.14-0.40-0.37%108.54112.46104.45
Jul 28, 202298.463.023.07%95.4499.0593.81
Jul 27, 202295.39-2.07-2.17%97.4697.4694.85
Jul 26, 202293.90-3.67-3.91%97.5797.6692.95
Jul 25, 202297.87-1.57-1.60%99.44101.9496.94
Jul 22, 2022100.12-5.53-5.52%105.65107.0999.19
Jul 21, 2022104.473.993.82%100.48105.0499.69
Jul 20, 2022100.305.065.04%95.24100.6994.24
Jul 19, 202293.73-3.04-3.24%96.7796.9992.06
Jul 18, 202293.75-2.09-2.23%95.8496.2392.78
Jul 15, 202292.360.400.43%91.9693.5190.11
Jul 14, 202290.21-1.41-1.56%91.6292.8088.60
Jul 13, 202291.930.680.74%91.2594.5488.41
Jul 12, 202292.66-5.68-6.13%98.3498.9891.22
Jul 11, 202296.17-3.96-4.12%100.13100.3393.00
Jul 08, 202299.470.850.85%98.62101.9496.88
Jul 07, 202299.504.034.05%95.47100.0895.47
Jul 06, 202295.47-3.96-4.15%99.43101.4594.95
Jul 05, 202298.522.372.41%96.1599.7693.46
Jul 01, 202294.800.170.18%94.6395.9891.43
Jun 30, 202291.19-3.20-3.51%94.3994.4089.62
Jun 29, 202293.63-0.36-0.38%93.9995.1592.21
Jun 28, 202293.44-6.93-7.42%100.37102.9992.60
Jun 27, 2022100.23-1.28-1.28%101.51102.6599.06
Jun 24, 2022100.51-2.02-2.01%102.53102.7397.73
Jun 23, 202296.452.392.48%94.0697.5492.08
Jun 22, 202291.743.473.78%88.2794.8487.57
Jun 21, 202288.46-1.27-1.44%89.7391.5288.04
Jun 17, 202287.012.162.48%84.8588.3683.82
Jun 16, 202282.23-1.50-1.82%83.7385.8881.19
Jun 15, 202286.43-0.96-1.11%87.3989.1184.79
Jun 14, 202285.19-0.90-1.06%86.0988.4784.22
Jun 13, 202285.73-5.15-6.01%90.8892.8485.24
Jun 10, 202294.27-1.54-1.63%95.8197.2991.54
Jun 09, 202298.57-2.74-2.78%101.31102.9398.52
Jun 08, 2022101.320.310.31%101.01103.60100.35

Отваряй дълги и къси позиции с FIVN с ливъридж
Купувай и продавай Five9 Inc +$3.08 (3.9%) 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