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

Greenhill & Co
Greenhill & Co
Днес
-1.49 (-10.74%)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:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 07, 202312.38-1.19-9.61%13.5713.6012.38
Feb 06, 202313.87-0.46-3.32%14.3314.3313.51
Feb 03, 202313.89-0.49-3.53%14.3814.5313.69
Feb 02, 202313.76-0.16-1.16%13.9214.5212.97
Feb 01, 202313.37-0.85-6.36%14.2214.4613.31
Jan 31, 202313.850.110.79%13.7414.5013.54
Jan 30, 202313.48-0.69-5.12%14.1714.2413.26
Jan 27, 202313.550.000.00%13.5513.9813.48
Jan 26, 202313.33-0.27-2.03%13.6014.0313.21
Jan 25, 202313.370.604.49%12.7713.6112.54
Jan 24, 202312.72-0.23-1.81%12.9513.0612.57
Jan 23, 202312.77-0.11-0.86%12.8813.1612.68
Jan 20, 202312.890.000.00%12.8913.3812.75
Jan 19, 202312.67-0.10-0.79%12.7712.9912.58
Jan 18, 202312.74-0.40-3.14%13.1413.4512.56
Jan 17, 202312.92-0.18-1.39%13.1013.3112.80
Jan 13, 202312.69-0.68-5.36%13.3713.6112.69
Jan 12, 202313.030.040.31%12.9913.2612.80
Jan 11, 202312.73-0.73-5.73%13.4613.5012.55
Jan 10, 202312.730.554.32%12.1812.8012.17
Jan 09, 202311.99-0.65-5.42%12.6413.0911.86
Jan 06, 202312.190.080.66%12.1112.3011.90
Jan 05, 202311.86-0.32-2.70%12.1812.1911.56
Jan 04, 202311.720.504.27%11.2211.8511.22
Jan 03, 202311.070.484.34%10.5911.3310.46
Dec 30, 202210.31-0.02-0.19%10.3310.7010.11
Dec 29, 202210.18-0.16-1.57%10.3410.6110.11
Dec 28, 202210.08-0.27-2.68%10.3510.7010.03
Dec 27, 202210.17-0.05-0.49%10.2210.5510.03
Dec 23, 202210.04-0.13-1.29%10.1710.6310.02
Dec 22, 202210.00-0.57-5.70%10.5710.9710.00
Dec 21, 202210.410.040.38%10.3710.8210.34
Dec 20, 202210.12-0.21-2.08%10.3310.7310.05
Dec 19, 202210.080.050.50%10.0310.639.90
Dec 16, 202210.02-0.10-1.00%10.1210.219.73
Dec 15, 20229.87-0.35-3.55%10.2210.589.74
Dec 14, 202210.070.000.00%10.0710.539.99
Dec 13, 202210.00-0.08-0.80%10.0810.749.98
Dec 12, 20229.93-0.16-1.61%10.0910.209.78
Dec 09, 20229.71-0.04-0.41%9.7510.139.62
Dec 08, 20229.63-0.08-0.83%9.7110.209.58
Dec 07, 20229.570.050.52%9.529.839.34
Dec 06, 20229.38-0.49-5.22%9.8710.219.33
Dec 05, 20229.81-0.23-2.34%10.0410.519.59
Dec 02, 20229.900.040.40%9.8610.069.54
Dec 01, 20229.73-0.02-0.21%9.7510.379.41
Nov 30, 20229.38-0.22-2.35%9.6010.339.20
Nov 29, 20229.33-0.12-1.29%9.459.999.33
Nov 28, 20229.29-0.65-7.00%9.9410.159.16
Nov 25, 20229.83-0.86-8.75%10.6910.699.82
Nov 23, 202210.05-0.10-1.00%10.1510.569.99
Nov 22, 202210.060.080.80%9.9810.359.91
Nov 21, 20229.60-0.62-6.46%10.2210.649.54
Nov 18, 202210.08-0.47-4.66%10.5510.7110.07
Nov 17, 202210.210.414.02%9.8010.359.57
Nov 16, 20229.60-0.52-5.42%10.1210.579.58
Nov 15, 20229.97-0.57-5.72%10.5410.889.68
Nov 14, 202210.27-0.67-6.52%10.9410.9410.09
Nov 11, 202210.680.030.28%10.6510.9410.40
Nov 10, 202210.34-0.04-0.39%10.3810.9010.03
Nov 09, 20229.81-0.67-6.83%10.4810.489.68
Nov 08, 202210.08-0.54-5.36%10.6210.629.99
Nov 07, 202210.160.605.91%9.5610.369.36
Nov 04, 20229.42-0.09-0.96%9.519.619.18
Nov 03, 20229.171.0911.89%8.089.488.00
Nov 02, 20227.38-0.02-0.27%7.407.947.21
Nov 01, 20227.24-0.17-2.35%7.417.687.20
Oct 31, 20227.150.030.42%7.127.367.10
Oct 28, 20227.190.121.67%7.077.386.95
Oct 27, 20226.94-0.25-3.60%7.197.386.90
Oct 26, 20227.01-0.07-1.00%7.087.266.89
Oct 25, 20226.970.243.44%6.737.136.70
Oct 24, 20226.65-0.03-0.45%6.687.036.59
Oct 21, 20226.590.131.97%6.466.816.37
Oct 20, 20226.32-0.26-4.11%6.586.936.29
Oct 19, 20226.53-0.22-3.37%6.756.966.46
Oct 18, 20226.61-0.08-1.21%6.697.066.53
Oct 17, 20226.47-0.06-0.93%6.536.736.41
Oct 14, 20226.220.040.64%6.186.546.03
Oct 13, 20226.030.030.50%6.006.315.71
Oct 12, 20225.96-0.22-3.69%6.186.475.94
Oct 11, 20226.10-0.16-2.62%6.266.506.06
Oct 10, 20226.170.050.81%6.126.415.99
Oct 07, 20226.05-0.43-7.11%6.486.486.02
Oct 06, 20226.36-0.25-3.93%6.616.776.26
Oct 05, 20226.49-0.16-2.47%6.656.896.32
Oct 04, 20226.610.253.78%6.366.666.33
Oct 03, 20226.150.030.49%6.126.505.98
Sep 30, 20225.97-0.15-2.51%6.126.235.96
Sep 29, 20226.04-0.13-2.15%6.176.315.88
Sep 28, 20226.09-0.11-1.81%6.206.416.03
Sep 27, 20226.05-0.25-4.13%6.306.435.99
Sep 26, 20226.05-0.12-1.98%6.176.385.96
Sep 23, 20226.11-0.49-8.02%6.606.686.05
Sep 22, 20226.53-0.10-1.53%6.636.946.46
Sep 21, 20226.53-0.12-1.84%6.656.986.50
Sep 20, 20226.55-0.59-9.01%7.147.146.54
Sep 19, 20226.99-0.14-2.00%7.137.546.91
Sep 16, 20227.11-0.32-4.50%7.437.436.95
Sep 15, 20227.340.152.04%7.197.417.03
Sep 14, 20227.06-0.12-1.70%7.187.456.99
Sep 13, 20227.10-0.87-12.25%7.978.157.04
Sep 12, 20227.970.030.38%7.948.427.81
Sep 09, 20227.750.496.32%7.267.967.26
Sep 08, 20227.13-0.12-1.68%7.257.546.99
Sep 07, 20227.170.020.28%7.157.506.98
Sep 06, 20227.03-0.24-3.41%7.277.606.91
Sep 02, 20227.15-0.48-6.71%7.637.697.09
Sep 01, 20227.39-0.56-7.58%7.957.987.18
Aug 31, 20227.84-0.11-1.40%7.958.027.75
Aug 30, 20227.82-0.21-2.69%8.038.407.71
Aug 29, 20227.84-0.11-1.40%7.958.217.69
Aug 26, 20227.83-0.52-6.64%8.358.497.81
Aug 25, 20228.06-0.25-3.10%8.318.387.99
Aug 24, 20228.09-0.03-0.37%8.128.417.84
Aug 23, 20227.920.081.01%7.848.397.67
Aug 22, 20227.70-0.41-5.32%8.118.397.68
Aug 19, 20228.11-0.51-6.29%8.628.828.02
Aug 18, 20228.70-0.25-2.87%8.959.188.65
Aug 17, 20228.58-0.64-7.46%9.229.598.58
Aug 16, 20229.130.141.53%8.999.418.69
Aug 15, 20228.82-0.30-3.40%9.129.478.73
Aug 12, 20229.02-0.28-3.10%9.309.608.95
Aug 11, 20229.02-0.46-5.10%9.489.668.97
Aug 10, 20228.88-0.31-3.49%9.199.518.79
Aug 09, 20228.82-0.37-4.20%9.199.498.67
Aug 08, 20229.040.545.97%8.509.088.37
Aug 05, 20228.30-0.31-3.73%8.618.618.22
Aug 04, 20228.440.070.83%8.378.818.20
Aug 03, 20228.24-0.60-7.28%8.848.867.73
Aug 02, 20228.27-0.54-6.53%8.819.258.26
Aug 01, 20228.62-0.25-2.90%8.879.288.54
Jul 29, 20228.70-0.04-0.46%8.749.238.69
Jul 28, 20228.620.070.81%8.558.908.29
Jul 27, 20228.410.111.31%8.308.718.20
Jul 26, 20228.22-0.14-1.70%8.368.568.19
Jul 25, 20228.25-0.24-2.91%8.498.988.22
Jul 22, 20228.33-0.18-2.16%8.518.828.21
Jul 21, 20228.40-0.58-6.90%8.989.208.31
Jul 20, 20228.54-0.21-2.46%8.758.858.40
Jul 19, 20228.59-0.10-1.16%8.699.158.43
Jul 18, 20228.27-0.34-4.11%8.619.088.24
Jul 15, 20228.50-0.19-2.24%8.699.068.40
Jul 14, 20228.340.091.08%8.258.458.08
Jul 13, 20228.240.010.12%8.238.858.13
Jul 12, 20228.29-0.11-1.33%8.408.888.21
Jul 11, 20228.29-0.16-1.93%8.458.567.82
Jul 08, 20228.42-0.72-8.55%9.149.218.40
Jul 07, 20229.000.101.11%8.909.418.87
Jul 06, 20228.68-0.37-4.26%9.059.128.54
Jul 05, 20228.880.060.68%8.829.008.37
Jul 01, 20228.81-0.64-7.26%9.459.568.69
Jun 30, 20229.26-0.34-3.67%9.609.699.01
Jun 29, 20229.43-0.26-2.76%9.699.829.23
Jun 28, 20229.70-0.41-4.23%10.1110.379.69
Jun 27, 20229.92-0.63-6.35%10.5511.809.85
Jun 24, 202210.190.414.02%9.7810.759.58
Jun 23, 20229.51-0.49-5.15%10.0010.949.45
Jun 22, 20229.910.000.00%9.9110.279.75
Jun 21, 20229.75-0.23-2.36%9.989.989.42
Jun 17, 20229.45-0.34-3.60%9.7910.229.37
Jun 16, 20229.46-0.58-6.13%10.0410.179.04
Jun 15, 20229.99-0.24-2.40%10.2310.569.89
Jun 14, 20229.950.040.40%9.9110.179.63
Jun 13, 20229.77-0.98-10.03%10.7510.939.71
Jun 10, 202210.72-0.58-5.41%11.3011.3910.56
Jun 09, 202211.42-0.43-3.77%11.8511.8511.10
Jun 08, 202211.81-0.09-0.76%11.9012.1711.63
Jun 07, 202211.860.171.43%11.6912.0111.57
Jun 06, 202211.600.201.72%11.4011.8610.84
Jun 03, 202212.11-0.29-2.39%12.4012.6511.96
Jun 02, 202212.340.040.32%12.3012.7612.00

Отваряй дълги и къси позиции с GHL с ливъридж
Купувай и продавай Greenhill & Co Inc -$1.54 (11.1%) 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