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

Intercept Pharmaceuticals
Intercept Pharmaceuticals
Днес
+0.34 (+1.89%)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:
0.09

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 202318.30-1.33-7.27%19.6319.6318.10
Jan 30, 202317.96-0.40-2.23%18.3618.5217.78
Jan 27, 202318.41-0.16-0.87%18.5719.0018.30
Jan 26, 202318.39-0.34-1.85%18.7318.9918.16
Jan 25, 202318.562.2912.34%16.2718.5816.23
Jan 24, 202316.240.191.17%16.0516.3615.89
Jan 23, 202315.92-0.22-1.38%16.1416.6615.74
Jan 20, 202316.13-1.00-6.20%17.1317.1315.44
Jan 19, 202315.45-0.82-5.31%16.2716.2715.42
Jan 18, 202315.73-0.81-5.15%16.5416.7215.73
Jan 17, 202316.04-0.61-3.80%16.6516.6915.98
Jan 13, 202316.32-0.29-1.78%16.6116.8515.92
Jan 12, 202316.501.418.55%15.0916.6415.00
Jan 11, 202315.05-0.47-3.12%15.5215.5214.77
Jan 10, 202315.500.312.00%15.1915.5114.60
Jan 09, 202314.55-0.10-0.69%14.6515.1914.12
Jan 06, 202314.510.654.48%13.8614.5513.49
Jan 05, 202313.59-0.26-1.91%13.8513.8512.70
Jan 04, 202312.87-0.04-0.31%12.9113.2212.58
Jan 03, 202312.55-0.17-1.35%12.7212.8312.26
Dec 30, 202212.420.060.48%12.3612.4411.99
Dec 29, 202212.090.040.33%12.0512.5611.86
Dec 28, 202211.740.100.85%11.6411.8911.53
Dec 27, 202211.63-0.49-4.21%12.1212.2011.46
Dec 23, 202211.82-2.16-18.27%13.9814.0311.81
Dec 22, 202213.49-0.21-1.56%13.7014.2412.99
Dec 21, 202213.420.705.22%12.7213.4512.41
Dec 20, 202212.340.383.08%11.9612.6711.88
Dec 19, 202211.77-2.99-25.40%14.7614.7710.96
Dec 16, 202215.360.573.71%14.7915.6914.67
Dec 15, 202214.70-0.48-3.27%15.1815.2614.51
Dec 14, 202214.93-0.21-1.41%15.1415.1414.65
Dec 13, 202214.73-0.12-0.81%14.8514.9714.24
Dec 12, 202214.56-0.57-3.91%15.1315.1714.09
Dec 09, 202214.700.000.00%14.7015.1514.56
Dec 08, 202214.70-0.34-2.31%15.0415.0414.41
Dec 07, 202214.45-1.02-7.06%15.4715.4714.02
Dec 06, 202214.03-0.65-4.63%14.6814.6813.89
Dec 05, 202214.35-0.56-3.90%14.9114.9614.18
Dec 02, 202214.62-0.23-1.57%14.8514.8614.45
Dec 01, 202214.57-0.69-4.74%15.2615.3014.49
Nov 30, 202214.930.231.54%14.7015.0014.37
Nov 29, 202214.25-0.54-3.79%14.7914.8214.15
Nov 28, 202214.57-0.81-5.56%15.3815.5114.37
Nov 25, 202214.82-0.04-0.27%14.8615.0614.67
Nov 23, 202214.82-0.69-4.66%15.5115.5114.78
Nov 22, 202215.15-0.34-2.24%15.4915.4914.74
Nov 21, 202214.89-0.23-1.54%15.1215.1414.79
Nov 18, 202215.15-1.03-6.80%16.1816.1815.05
Nov 17, 202215.30-0.28-1.83%15.5816.0014.72
Nov 16, 202215.13-1.33-8.79%16.4616.4615.11
Nov 15, 202215.83-1.02-6.44%16.8516.8515.62
Nov 14, 202215.74-0.73-4.64%16.4716.8115.71
Nov 11, 202216.16-0.17-1.05%16.3316.5515.80
Nov 10, 202215.950.120.75%15.8316.0715.50
Nov 09, 202215.23-0.71-4.66%15.9415.9515.10
Nov 08, 202215.48-0.49-3.17%15.9715.9715.24
Nov 07, 202215.340.010.07%15.3315.6515.15
Nov 04, 202214.93-0.44-2.95%15.3715.8914.19
Nov 03, 202215.10-0.36-2.38%15.4615.9414.94
Nov 02, 202215.560.000.00%15.5616.3015.45
Nov 01, 202215.760.603.81%15.1616.3515.11
Oct 31, 202213.89-0.45-3.24%14.3414.3713.81
Oct 28, 202214.340.090.63%14.2514.4213.92
Oct 27, 202214.04-0.68-4.84%14.7214.8014.00
Oct 26, 202214.330.271.88%14.0614.9214.06
Oct 25, 202214.010.493.50%13.5214.1513.39
Oct 24, 202213.44-0.11-0.82%13.5513.7213.15
Oct 21, 202213.540.151.11%13.3913.5913.17
Oct 20, 202213.310.322.40%12.9913.3912.89
Oct 19, 202212.94-0.41-3.17%13.3513.4812.70
Oct 18, 202213.42-0.34-2.53%13.7614.2013.26
Oct 17, 202213.61-0.19-1.40%13.8013.9613.57
Oct 14, 202213.57-0.18-1.33%13.7513.8713.30
Oct 13, 202213.590.614.49%12.9813.6312.88
Oct 12, 202213.23-0.36-2.72%13.5913.6013.04
Oct 11, 202213.21-0.55-4.16%13.7613.7812.81
Oct 10, 202213.17-0.98-7.44%14.1514.1513.16
Oct 07, 202213.71-0.31-2.26%14.0214.1513.67
Oct 06, 202213.98-0.35-2.50%14.3314.3813.77
Oct 05, 202214.070.040.28%14.0314.3713.46
Oct 04, 202214.130.201.42%13.9314.3313.74
Oct 03, 202213.49-0.89-6.60%14.3814.4513.49
Sep 30, 202213.98-1.51-10.80%15.4915.4912.97
Sep 29, 202216.47-0.92-5.59%17.3917.3916.43
Sep 28, 202217.04-0.14-0.82%17.1817.5416.27
Sep 27, 202216.710.633.77%16.0816.7915.83
Sep 26, 202215.620.201.28%15.4216.2015.42
Sep 23, 202215.280.010.07%15.2715.3114.47
Sep 22, 202215.250.342.23%14.9115.3714.29
Sep 21, 202214.84-3.19-21.50%18.0318.0314.29
Sep 20, 202217.910.673.74%17.2419.4516.19
Sep 19, 202217.19-0.55-3.20%17.7417.8916.62
Sep 16, 202217.64-0.01-0.06%17.6517.7817.06
Sep 15, 202217.59-0.10-0.57%17.6917.6916.79
Sep 14, 202217.14-0.11-0.64%17.2517.6016.68
Sep 13, 202216.87-1.15-6.82%18.0218.0816.73
Sep 12, 202217.830.653.65%17.1817.8717.00
Sep 09, 202217.01-0.47-2.76%17.4817.5616.84
Sep 08, 202217.140.321.87%16.8217.3616.80
Sep 07, 202216.830.261.54%16.5717.0016.31
Sep 06, 202216.36-1.63-9.96%17.9917.9916.32
Sep 02, 202217.86-0.27-1.51%18.1318.6817.69
Sep 01, 202218.100.010.06%18.0918.1417.04
Aug 31, 202217.380.895.12%16.4917.9616.34
Aug 30, 202216.31-3.04-18.64%19.3519.3515.81
Aug 29, 202218.630.442.36%18.1919.1118.16
Aug 26, 202218.06-1.45-8.03%19.5119.5117.93
Aug 25, 202218.95-0.66-3.48%19.6119.6218.73
Aug 24, 202219.030.593.10%18.4419.5918.06
Aug 23, 202218.260.050.27%18.2118.3317.31
Aug 22, 202218.180.492.70%17.6918.7417.62
Aug 19, 202217.75-2.13-12.00%19.8821.2917.59
Aug 18, 202219.710.934.72%18.7819.7218.06
Aug 17, 202218.780.683.62%18.1019.3117.81
Aug 16, 202218.12-0.02-0.11%18.1418.4517.66
Aug 15, 202218.210.040.22%18.1718.5617.64
Aug 12, 202217.610.965.45%16.6518.2216.47
Aug 11, 202216.10-0.98-6.09%17.0817.1515.92
Aug 10, 202216.72-0.38-2.27%17.1017.3316.66
Aug 09, 202216.70-0.47-2.81%17.1717.2316.11
Aug 08, 202216.860.120.71%16.7416.8916.08
Aug 05, 202216.540.814.90%15.7316.7315.24
Aug 04, 202215.681.6510.52%14.0315.9413.97
Aug 03, 202213.850.946.79%12.9114.2012.90
Aug 02, 202212.27-0.24-1.96%12.5112.8012.10
Aug 01, 202212.25-0.63-5.14%12.8813.0412.14
Jul 29, 202212.78-1.32-10.33%14.1014.1012.35
Jul 28, 202213.74-1.16-8.44%14.9015.0413.69
Jul 27, 202214.51-0.31-2.14%14.8214.8914.10
Jul 26, 202214.19-0.14-0.99%14.3314.6913.65
Jul 25, 202213.93-0.29-2.08%14.2214.2513.57
Jul 22, 202214.12-0.62-4.39%14.7414.8614.03
Jul 21, 202214.51-0.40-2.76%14.9114.9214.19
Jul 20, 202214.55-0.08-0.55%14.6315.1214.27
Jul 19, 202214.43-0.05-0.35%14.4814.6714.17
Jul 18, 202214.01-1.16-8.28%15.1715.1713.87
Jul 15, 202214.54-0.43-2.96%14.9715.0514.34
Jul 14, 202214.69-1.47-10.01%16.1616.2514.54
Jul 13, 202215.270.734.78%14.5415.7614.51
Jul 12, 202214.75-0.06-0.41%14.8115.0113.90
Jul 11, 202214.62-0.84-5.75%15.4615.5714.57
Jul 08, 202215.360.352.28%15.0115.4814.29
Jul 07, 202215.161.6711.02%13.4915.8613.37
Jul 06, 202215.31-0.14-0.91%15.4516.0214.90
Jul 05, 202215.141.207.93%13.9415.1713.76
Jul 01, 202214.140.241.70%13.9014.2913.50
Jun 30, 202213.820.010.07%13.8114.2613.41
Jun 29, 202213.710.624.52%13.0913.7312.89
Jun 28, 202213.03-0.94-7.21%13.9713.9712.93
Jun 27, 202213.52-0.42-3.11%13.9413.9413.29
Jun 24, 202213.58-0.31-2.28%13.8913.9113.06
Jun 23, 202213.520.533.92%12.9913.5712.49
Jun 22, 202212.740.181.41%12.5613.1212.39
Jun 21, 202212.500.070.56%12.4312.8512.21
Jun 17, 202211.910.363.02%11.5512.2411.40
Jun 16, 202211.28-0.30-2.66%11.5812.2510.86
Jun 15, 202211.90-0.60-5.04%12.5012.6411.44
Jun 14, 202212.140.070.58%12.0712.4811.84
Jun 13, 202212.00-1.46-12.17%13.4613.4611.72
Jun 10, 202212.72-0.74-5.82%13.4613.5112.53
Jun 09, 202213.36-0.58-4.34%13.9414.0113.22
Jun 08, 202214.00-0.56-4.00%14.5614.8713.88
Jun 07, 202214.570.161.10%14.4114.8414.29
Jun 06, 202214.64-2.35-16.05%16.9916.9914.54
Jun 03, 202216.40-1.44-8.78%17.8417.8616.19
Jun 02, 202217.67-0.20-1.13%17.8718.0717.15
Jun 01, 202217.90-0.63-3.52%18.5318.5417.49
May 31, 202218.15-0.77-4.24%18.9218.9217.83
May 27, 202218.600.924.95%17.6818.6917.34
May 26, 202217.410.070.40%17.3417.6017.21

Отваряй дълги и къси позиции с ICPT с ливъридж
Купувай и продавай Intercept Pharmaceuticals Inc +$0.28 (1.56%) 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