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

Integra LifeSciences
Integra LifeSciences
Днес
+0.27 (+0.48%)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:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 202356.99-3.06-5.37%60.0560.0556.62
Jan 30, 202356.72-3.44-6.06%60.1660.1656.68
Jan 27, 202358.28-2.59-4.44%60.8760.8757.43
Jan 26, 202356.89-2.43-4.27%59.3259.3255.87
Jan 25, 202356.79-0.28-0.49%57.0758.7655.83
Jan 24, 202356.66-0.53-0.94%57.1958.6156.44
Jan 23, 202356.94-3.33-5.85%60.2760.5756.30
Jan 20, 202356.28-1.28-2.27%57.5657.5655.12
Jan 19, 202355.280.270.49%55.0155.4953.99
Jan 18, 202354.79-3.75-6.84%58.5459.5254.58
Jan 17, 202356.47-4.91-8.69%61.3861.3856.40
Jan 13, 202357.42-0.13-0.23%57.5557.8456.80
Jan 12, 202357.07-3.43-6.01%60.5060.8056.70
Jan 11, 202358.16-2.38-4.09%60.5461.2456.49
Jan 10, 202357.64-3.24-5.62%60.8860.8857.50
Jan 09, 202357.74-1.66-2.87%59.4060.2057.57
Jan 06, 202358.71-1.74-2.96%60.4560.4558.03
Jan 05, 202358.200.520.89%57.6858.2456.93
Jan 04, 202357.49-0.20-0.35%57.6957.7656.67
Jan 03, 202355.72-1.61-2.89%57.3357.9755.43
Dec 30, 202256.09-0.95-1.69%57.0457.9455.66
Dec 29, 202256.70-6.09-10.74%62.7962.9355.87
Dec 28, 202255.23-5.86-10.61%61.0962.8455.21
Dec 27, 202256.17-1.21-2.15%57.3857.6355.76
Dec 23, 202256.32-1.45-2.57%57.7757.8855.85
Dec 22, 202256.390.380.67%56.0157.1555.50
Dec 21, 202256.39-0.88-1.56%57.2757.2755.60
Dec 20, 202254.950.380.69%54.5755.3954.20
Dec 19, 202254.34-4.89-9.00%59.2359.2354.31
Dec 16, 202255.45-3.35-6.04%58.8058.8055.19
Dec 15, 202256.41-7.78-13.79%64.1964.1956.38
Dec 14, 202258.43-0.67-1.15%59.1059.8957.90
Dec 13, 202258.61-1.83-3.12%60.4460.4458.17
Dec 12, 202256.65-0.95-1.68%57.6057.6756.27
Dec 09, 202255.93-0.83-1.48%56.7657.2855.90
Dec 08, 202256.52-1.90-3.36%58.4258.4255.57
Dec 07, 202255.68-2.91-5.23%58.5958.5955.19
Dec 06, 202254.78-3.11-5.68%57.8957.8954.12
Dec 05, 202255.70-1.20-2.15%56.9057.2955.14
Dec 02, 202256.51-1.74-3.08%58.2558.3756.00
Dec 01, 202256.410.230.41%56.1857.6255.41
Nov 30, 202254.951.091.98%53.8655.0752.57
Nov 29, 202253.72-2.97-5.53%56.6956.6953.11
Nov 28, 202253.14-1.18-2.22%54.3255.3453.13
Nov 25, 202254.08-1.95-3.61%56.0356.0353.81
Nov 23, 202253.72-2.44-4.54%56.1656.1653.02
Nov 22, 202253.960.360.67%53.6054.1652.60
Nov 21, 202252.57-4.99-9.49%57.5657.5652.21
Nov 18, 202253.38-1.28-2.40%54.6655.1852.79
Nov 17, 202251.99-3.89-7.48%55.8856.0351.86
Nov 16, 202253.24-2.35-4.41%55.5955.5953.07
Nov 15, 202253.910.050.09%53.8655.4653.20
Nov 14, 202252.46-1.52-2.90%53.9854.5652.39
Nov 11, 202253.480.300.56%53.1853.8752.64
Nov 10, 202252.240.891.70%51.3552.3750.92
Nov 09, 202249.16-2.44-4.96%51.6051.6048.73
Nov 08, 202249.39-0.55-1.11%49.9450.6548.42
Nov 07, 202249.22-0.99-2.01%50.2151.4049.15
Nov 04, 202249.31-1.05-2.13%50.3650.3648.78
Nov 03, 202248.78-0.34-0.70%49.1249.9947.75
Nov 02, 202248.87-2.91-5.95%51.7852.3248.86
Nov 01, 202251.00-0.20-0.39%51.2051.8050.25
Oct 31, 202250.30-0.45-0.89%50.7550.7849.39
Oct 28, 202250.410.410.81%50.0050.8049.19
Oct 27, 202249.560.370.75%49.1950.1747.75
Oct 26, 202247.23-3.96-8.38%51.1953.9240.03
Oct 25, 202244.610.711.59%43.9044.7143.68
Oct 24, 202243.28-0.39-0.90%43.6744.1742.67
Oct 21, 202242.910.511.19%42.4043.0041.01
Oct 20, 202242.24-1.34-3.17%43.5843.9642.20
Oct 19, 202243.24-1.20-2.78%44.4444.7042.95
Oct 18, 202244.57-0.81-1.82%45.3845.9444.17
Oct 17, 202243.991.202.73%42.7944.1142.79
Oct 14, 202242.19-1.58-3.74%43.7744.2542.01
Oct 13, 202243.181.303.01%41.8843.6640.78
Oct 12, 202241.81-0.86-2.06%42.6743.1541.76
Oct 11, 202242.88-0.27-0.63%43.1543.1541.79
Oct 10, 202242.52-1.26-2.96%43.7844.3042.44
Oct 07, 202243.05-1.06-2.46%44.1144.2042.79
Oct 06, 202244.05-1.00-2.27%45.0545.0543.79
Oct 05, 202244.73-0.28-0.63%45.0146.2744.50
Oct 04, 202245.811.112.42%44.7045.8344.66
Oct 03, 202243.880.681.55%43.2044.1742.49
Sep 30, 202242.38-3.10-7.31%45.4845.4842.29
Sep 29, 202243.52-0.07-0.16%43.5943.8242.78
Sep 28, 202243.270.070.16%43.2043.7842.54
Sep 27, 202242.30-1.18-2.79%43.4843.4841.91
Sep 26, 202242.73-1.97-4.61%44.7044.7042.48
Sep 23, 202243.620.090.21%43.5343.7943.04
Sep 22, 202243.40-1.17-2.70%44.5745.0743.12
Sep 21, 202243.88-1.49-3.40%45.3745.5143.87
Sep 20, 202244.61-1.65-3.70%46.2646.4144.24
Sep 19, 202245.61-0.31-0.68%45.9246.6545.20
Sep 16, 202245.56-4.00-8.78%49.5649.5945.49
Sep 15, 202247.60-0.29-0.61%47.8948.9947.52
Sep 14, 202247.73-1.45-3.04%49.1849.1847.48
Sep 13, 202248.18-2.85-5.92%51.0351.0348.06
Sep 12, 202249.91-1.70-3.41%51.6151.6149.81
Sep 09, 202249.60-0.09-0.18%49.6949.9648.76
Sep 08, 202248.46-0.24-0.50%48.7048.7047.50
Sep 07, 202248.020.591.23%47.4348.3646.84
Sep 06, 202246.70-4.21-9.01%50.9151.1346.55
Sep 02, 202247.36-1.24-2.62%48.6048.6147.20
Sep 01, 202247.50-1.00-2.11%48.5048.5746.68
Aug 31, 202247.73-2.32-4.86%50.0550.1447.28
Aug 30, 202247.77-1.29-2.70%49.0649.2747.55
Aug 29, 202248.20-1.47-3.05%49.6749.7447.90
Aug 26, 202248.75-2.21-4.53%50.9650.9648.52
Aug 25, 202250.11-1.91-3.81%52.0252.0549.88
Aug 24, 202250.08-0.37-0.74%50.4551.5349.23
Aug 23, 202251.86-2.12-4.09%53.9854.0051.23
Aug 22, 202253.03-3.47-6.54%56.5056.5052.79
Aug 19, 202254.00-6.25-11.57%60.2560.4253.58
Aug 18, 202254.60-1.51-2.77%56.1157.0754.28
Aug 17, 202254.90-5.10-9.29%60.0060.1054.90
Aug 16, 202255.82-3.82-6.84%59.6459.8855.68
Aug 15, 202256.87-2.31-4.06%59.1859.1855.97
Aug 12, 202257.09-2.80-4.90%59.8959.9256.23
Aug 11, 202256.20-0.74-1.32%56.9458.3655.92
Aug 10, 202255.97-1.91-3.41%57.8857.8855.44
Aug 09, 202255.01-3.79-6.89%58.8058.8054.59
Aug 08, 202255.64-4.89-8.79%60.5360.6255.26
Aug 05, 202255.770.290.52%55.4855.9554.96
Aug 04, 202255.15-3.72-6.75%58.8758.8754.83
Aug 03, 202255.38-3.38-6.10%58.7659.0055.25
Aug 02, 202255.91-2.86-5.12%58.7758.7755.89
Aug 01, 202256.89-0.42-0.74%57.3157.4454.76
Jul 29, 202255.07-3.00-5.45%58.0758.1254.93
Jul 28, 202256.30-2.74-4.87%59.0459.0455.79
Jul 27, 202256.57-2.01-3.55%58.5859.9055.19
Jul 26, 202257.210.761.33%56.4557.5655.38
Jul 25, 202255.41-4.58-8.27%59.9959.9954.65
Jul 22, 202254.43-4.73-8.69%59.1659.1654.28
Jul 21, 202255.37-1.25-2.26%56.6256.6954.35
Jul 20, 202254.49-0.16-0.29%54.6554.8353.85
Jul 19, 202254.55-0.35-0.64%54.9054.9553.64
Jul 18, 202253.03-1.82-3.43%54.8555.4052.87
Jul 15, 202253.02-5.84-11.01%58.8659.9951.97
Jul 14, 202251.60-9.19-17.81%60.7960.7951.28
Jul 13, 202252.50-0.03-0.06%52.5352.8651.85
Jul 12, 202252.40-1.97-3.76%54.3754.3751.84
Jul 11, 202252.43-1.28-2.44%53.7154.4052.26
Jul 08, 202253.61-6.31-11.77%59.9259.9253.13
Jul 07, 202254.20-6.46-11.92%60.6660.6654.04
Jul 06, 202254.37-5.36-9.86%59.7359.9253.88
Jul 05, 202254.34-1.10-2.02%55.4455.4953.44
Jul 01, 202255.010.040.07%54.9756.1253.83
Jun 30, 202254.11-2.52-4.66%56.6357.3453.86
Jun 29, 202255.87-0.01-0.02%55.8855.9554.15
Jun 28, 202254.47-2.89-5.31%57.3657.3654.46
Jun 27, 202255.01-1.01-1.84%56.0256.0254.63
Jun 24, 202254.50-7.18-13.17%61.6861.6853.75
Jun 23, 202253.95-3.73-6.91%57.6857.6853.79
Jun 22, 202254.24-1.60-2.95%55.8456.2753.89
Jun 21, 202255.89-2.66-4.76%58.5558.5554.73
Jun 17, 202254.38-3.91-7.19%58.2958.2953.85
Jun 16, 202253.93-5.62-10.42%59.5559.5553.61
Jun 15, 202256.46-0.03-0.05%56.4957.3155.51
Jun 14, 202255.56-5.21-9.38%60.7761.1955.10
Jun 13, 202257.50-3.26-5.67%60.7660.7657.26
Jun 10, 202259.74-2.51-4.20%62.2562.2559.26
Jun 09, 202259.88-2.13-3.56%62.0162.0159.83
Jun 08, 202261.03-0.43-0.70%61.4662.3260.95
Jun 07, 202261.510.490.80%61.0261.7259.96
Jun 06, 202260.16-0.75-1.25%60.9161.8560.16
Jun 03, 202260.69-2.31-3.81%63.0063.0160.56
Jun 02, 202261.93-1.10-1.78%63.0363.6160.14
Jun 01, 202260.87-2.06-3.38%62.9363.7860.57
May 31, 202262.71-0.30-0.48%63.0163.6561.29

Отваряй дълги и къси позиции с IART с ливъридж
Купувай и продавай Integra LifeSciences Holdings Corp +$0.17 (0.3%) 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