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

Hess Midstream
Hess Midstream
Днес
-1.04 (-3.37%)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:
0.07

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 202329.86-0.57-1.91%30.4330.4329.36
Jan 31, 202330.90-0.35-1.13%31.2531.2530.47
Jan 30, 202330.55-0.85-2.78%31.4031.4430.53
Jan 27, 202331.19-0.32-1.03%31.5131.5130.66
Jan 26, 202331.21-0.17-0.54%31.3831.6530.78
Jan 25, 202330.87-1.18-3.82%32.0532.1530.63
Jan 24, 202331.86-0.18-0.56%32.0433.0831.10
Jan 23, 202331.840.431.35%31.4132.0131.15
Jan 20, 202331.14-0.42-1.35%31.5631.6430.90
Jan 19, 202331.35-0.22-0.70%31.5731.9431.27
Jan 18, 202331.36-0.76-2.42%32.1232.5231.33
Jan 17, 202331.650.270.85%31.3832.2031.38
Jan 13, 202331.53-0.87-2.76%32.4032.5131.51
Jan 12, 202332.080.110.34%31.9732.2531.72
Jan 11, 202331.78-0.42-1.32%32.2032.4431.39
Jan 10, 202331.750.190.60%31.5632.0931.22
Jan 09, 202331.19-0.51-1.64%31.7031.9830.97
Jan 06, 202331.350.250.80%31.1032.2630.92
Jan 05, 202330.700.391.27%30.3130.7629.92
Jan 04, 202330.040.331.10%29.7130.5929.47
Jan 03, 202329.70-0.55-1.85%30.2530.2629.44
Dec 30, 202229.96-0.34-1.13%30.3030.5529.93
Dec 29, 202230.070.240.80%29.8330.2229.68
Dec 28, 202229.52-0.54-1.83%30.0630.1429.29
Dec 27, 202229.83-0.18-0.60%30.0130.1029.60
Dec 23, 202229.680.290.98%29.3929.7528.95
Dec 22, 202229.02-0.38-1.31%29.4029.5028.75
Dec 21, 202229.20-0.01-0.03%29.2129.7628.84
Dec 20, 202228.630.371.29%28.2628.7428.08
Dec 19, 202227.98-0.77-2.75%28.7528.7627.84
Dec 16, 202228.59-0.28-0.98%28.8728.9127.85
Dec 15, 202229.11-0.52-1.79%29.6329.6328.62
Dec 14, 202229.61-0.43-1.45%30.0430.0529.35
Dec 13, 202229.63-0.44-1.48%30.0730.1029.26
Dec 12, 202229.19-0.31-1.06%29.5029.5028.58
Dec 09, 202229.020.190.65%28.8330.0328.83
Dec 08, 202228.83-0.51-1.77%29.3429.5128.50
Dec 07, 202228.89-0.89-3.08%29.7829.7828.79
Dec 06, 202229.47-1.25-4.24%30.7231.3529.31
Dec 05, 202230.43-0.67-2.20%31.1031.4730.02
Dec 02, 202230.80-0.42-1.36%31.2231.3830.71
Dec 01, 202231.10-0.64-2.06%31.7432.2230.86
Nov 30, 202231.240.230.74%31.0131.7630.24
Nov 29, 202230.490.381.25%30.1130.5029.53
Nov 28, 202229.610.010.03%29.6030.0229.18
Nov 25, 202229.64-0.44-1.48%30.0830.2429.54
Nov 23, 202229.93-0.13-0.43%30.0630.0929.39
Nov 22, 202229.670.441.48%29.2329.9829.08
Nov 21, 202228.810.160.56%28.6528.8828.02
Nov 18, 202228.640.331.15%28.3128.8228.04
Nov 17, 202228.43-0.16-0.56%28.5928.7227.73
Nov 16, 202228.53-0.16-0.56%28.6928.6928.27
Nov 15, 202228.62-0.47-1.64%29.0929.0928.50
Nov 14, 202228.71-0.46-1.60%29.1729.8828.71
Nov 11, 202228.94-0.39-1.35%29.3329.7028.55
Nov 10, 202228.99-0.08-0.28%29.0729.1028.56
Nov 09, 202228.29-1.72-6.08%30.0130.0628.14
Nov 08, 202229.800.190.64%29.6130.0329.36
Nov 07, 202229.500.792.68%28.7129.5028.62
Nov 04, 202228.50-0.43-1.51%28.9328.9427.83
Nov 03, 202228.190.331.17%27.8628.3027.52
Nov 02, 202227.78-1.01-3.64%28.7929.2527.42
Nov 01, 202229.14-0.39-1.34%29.5329.7228.97
Oct 31, 202228.980.280.97%28.7029.2828.48
Oct 28, 202228.70-0.53-1.85%29.2329.2328.18
Oct 27, 202228.74-0.31-1.08%29.0529.2728.54
Oct 26, 202228.390.270.95%28.1228.9527.84
Oct 25, 202227.470.301.09%27.1727.5426.89
Oct 24, 202226.92-0.67-2.49%27.5927.7526.71
Oct 21, 202227.280.140.51%27.1427.6326.64
Oct 20, 202226.76-0.80-2.99%27.5627.5926.47
Oct 19, 202227.17-0.61-2.25%27.7827.7826.82
Oct 18, 202226.89-0.40-1.49%27.2927.5426.60
Oct 17, 202226.740.150.56%26.5927.1526.46
Oct 14, 202226.08-1.20-4.60%27.2827.6725.91
Oct 13, 202227.190.863.16%26.3327.5426.07
Oct 12, 202226.39-0.38-1.44%26.7726.8726.09
Oct 11, 202226.780.301.12%26.4827.3525.86
Oct 10, 202226.17-0.96-3.67%27.1327.5826.15
Oct 07, 202227.03-0.28-1.04%27.3127.8226.90
Oct 06, 202227.05-0.83-3.07%27.8827.9126.60
Oct 05, 202227.430.291.06%27.1427.6026.11
Oct 04, 202226.980.190.70%26.7926.9926.50
Oct 03, 202226.04-0.47-1.80%26.5127.2725.80
Sep 30, 202225.57-0.44-1.72%26.0126.0125.28
Sep 29, 202225.84-0.48-1.86%26.3226.3325.33
Sep 28, 202226.201.315.00%24.8926.2624.64
Sep 27, 202224.63-0.32-1.30%24.9525.1724.35
Sep 26, 202224.39-0.91-3.73%25.3025.3224.35
Sep 23, 202225.07-1.18-4.71%26.2526.2624.72
Sep 22, 202226.62-1.21-4.55%27.8328.1126.61
Sep 21, 202227.34-0.71-2.60%28.0528.4027.34
Sep 20, 202227.39-0.72-2.63%28.1128.2326.86
Sep 19, 202227.860.832.98%27.0327.9027.03
Sep 16, 202227.47-1.04-3.79%28.5128.5527.07
Sep 15, 202228.28-0.71-2.51%28.9928.9928.22
Sep 14, 202228.920.421.45%28.5028.9428.15
Sep 13, 202227.88-0.91-3.26%28.7929.3727.86
Sep 12, 202228.66-0.46-1.61%29.1229.2028.51
Sep 09, 202228.65-0.28-0.98%28.9328.9828.22
Sep 08, 202228.19-0.49-1.74%28.6829.3127.89
Sep 07, 202228.350.060.21%28.2928.7228.05
Sep 06, 202228.41-1.29-4.54%29.7030.0228.41
Sep 02, 202228.93-0.59-2.04%29.5230.0928.76
Sep 01, 202228.590.321.12%28.2728.6027.76
Aug 31, 202228.36-0.23-0.81%28.5929.0728.20
Aug 30, 202228.62-1.39-4.86%30.0130.0228.44
Aug 29, 202229.84-0.14-0.47%29.9830.2629.66
Aug 26, 202229.81-1.07-3.59%30.8830.9029.81
Aug 25, 202230.47-0.67-2.20%31.1431.1430.15
Aug 24, 202230.59-0.59-1.93%31.1831.3330.19
Aug 23, 202230.740.411.33%30.3330.9130.29
Aug 22, 202229.90-0.40-1.34%30.3030.3029.82
Aug 19, 202230.10-0.76-2.52%30.8631.0530.10
Aug 18, 202230.750.130.42%30.6231.1730.46
Aug 17, 202230.01-0.24-0.80%30.2530.5229.81
Aug 16, 202230.18-0.21-0.70%30.3930.6329.99
Aug 15, 202230.010.361.20%29.6530.0929.06
Aug 12, 202230.01-0.39-1.30%30.4030.9229.87
Aug 11, 202230.140.341.13%29.8030.7429.67
Aug 10, 202229.580.311.05%29.2729.9528.76
Aug 09, 202228.95-0.10-0.35%29.0529.1528.65
Aug 08, 202228.60-0.49-1.71%29.0929.0928.30
Aug 05, 202228.510.130.46%28.3828.8428.13
Aug 04, 202228.30-0.86-3.04%29.1629.4428.11
Aug 03, 202228.93-0.74-2.56%29.6729.6828.40
Aug 02, 202229.70-0.62-2.09%30.3230.6229.54
Aug 01, 202230.03-0.31-1.03%30.3430.3929.68
Jul 29, 202230.45-0.08-0.26%30.5330.8030.26
Jul 28, 202229.92-0.53-1.77%30.4531.1829.38
Jul 27, 202229.91-1.10-3.68%31.0131.0229.04
Jul 26, 202230.390.270.89%30.1230.9729.88
Jul 25, 202229.611.003.38%28.6129.6228.42
Jul 22, 202228.13-0.62-2.20%28.7529.1227.93
Jul 21, 202228.53-0.70-2.45%29.2329.4028.15
Jul 20, 202229.21-0.84-2.88%30.0530.0828.75
Jul 19, 202229.770.331.11%29.4429.8129.02
Jul 18, 202228.90-0.07-0.24%28.9729.3828.65
Jul 15, 202228.21-0.57-2.02%28.7828.8227.71
Jul 14, 202227.780.080.29%27.7028.3326.84
Jul 13, 202228.020.010.04%28.0128.3727.77
Jul 12, 202227.90-0.47-1.68%28.3728.4027.38
Jul 11, 202228.480.110.39%28.3728.6227.63
Jul 08, 202228.22-0.88-3.12%29.1029.1127.94
Jul 07, 202228.390.622.18%27.7728.4427.69
Jul 06, 202227.00-0.71-2.63%27.7128.0825.94
Jul 05, 202227.53-0.46-1.67%27.9928.0226.54
Jul 01, 202228.21-0.68-2.41%28.8929.1327.23
Jun 30, 202228.02-0.28-1.00%28.3028.5827.59
Jun 29, 202228.21-1.88-6.66%30.0930.7628.04
Jun 28, 202229.42-0.27-0.92%29.6929.8028.76
Jun 27, 202228.740.010.03%28.7329.0728.35
Jun 24, 202228.11-0.27-0.96%28.3828.7527.78
Jun 23, 202227.62-0.40-1.45%28.0228.4326.94
Jun 22, 202227.83-0.80-2.87%28.6328.8827.78
Jun 21, 202229.440.290.99%29.1529.8128.63
Jun 17, 202228.49-0.86-3.02%29.3529.9028.04
Jun 16, 202229.32-0.61-2.08%29.9330.1929.10
Jun 15, 202230.14-0.59-1.96%30.7331.4229.69
Jun 14, 202230.50-1.32-4.33%31.8231.9630.05
Jun 13, 202231.14-1.32-4.24%32.4632.4630.70
Jun 10, 202233.09-0.40-1.21%33.4933.9032.75
Jun 09, 202233.54-0.74-2.21%34.2834.2833.53
Jun 08, 202234.29-0.71-2.07%35.0035.0034.06

Отваряй дълги и къси позиции с HESM с ливъридж
Купувай и продавай Hess Midstream LP -$1.09 (3.53%) 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