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

Lithia Motors
Lithia Motors
Днес
-5.34 (-1.84%)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:
1.24

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 06, 2023284.32-8.94-3.14%293.26296.62283.75
Feb 03, 2023289.66-4.48-1.55%294.14300.15289.02
Feb 02, 2023294.4010.043.41%284.36300.14284.36
Feb 01, 2023278.6014.875.34%263.73281.66263.73
Jan 31, 2023263.466.092.31%257.37263.77254.04
Jan 30, 2023252.280.520.21%251.76257.19248.52
Jan 27, 2023250.507.943.17%242.56251.83242.56
Jan 26, 2023243.01-1.33-0.55%244.34246.18236.21
Jan 25, 2023236.772.340.99%234.43239.35232.19
Jan 24, 2023235.19-6.71-2.85%241.90247.39235.05
Jan 23, 2023238.66-5.50-2.30%244.16249.45238.48
Jan 20, 2023240.492.841.18%237.65243.18230.93
Jan 19, 2023230.01-2.14-0.93%232.15235.27223.55
Jan 18, 2023231.33-5.92-2.56%237.25240.84231.26
Jan 17, 2023233.451.550.66%231.90235.80228.93
Jan 13, 2023232.12-3.34-1.44%235.46235.46225.93
Jan 12, 2023235.48-2.07-0.88%237.55239.58232.02
Jan 11, 2023234.456.722.87%227.73235.76226.26
Jan 10, 2023224.011.860.83%222.15226.30216.38
Jan 09, 2023218.983.311.51%215.67221.42213.03
Jan 06, 2023211.981.500.71%210.48213.17205.21
Jan 05, 2023206.19-3.91-1.90%210.10210.10201.86
Jan 04, 2023208.931.060.51%207.87210.53203.96
Jan 03, 2023201.22-9.94-4.94%211.16212.35199.29
Dec 30, 2022205.020.870.42%204.15209.60203.16
Dec 29, 2022203.560.690.34%202.87205.88200.34
Dec 28, 2022196.23-5.84-2.98%202.07205.89194.65
Dec 27, 2022200.41-5.66-2.82%206.07206.75200.03
Dec 23, 2022201.944.842.40%197.10203.13195.96
Dec 22, 2022195.427.123.64%188.30195.54186.10
Dec 21, 2022194.08-4.96-2.56%199.04199.57192.65
Dec 20, 2022192.69-6.80-3.53%199.49203.30192.46
Dec 19, 2022199.93-14.02-7.01%213.95216.84199.87
Dec 16, 2022212.30-8.51-4.01%220.81221.42211.73
Dec 15, 2022219.58-3.89-1.77%223.47226.30217.37
Dec 14, 2022224.623.691.64%220.93226.65217.78
Dec 13, 2022220.22-8.47-3.85%228.69231.74218.52
Dec 12, 2022220.25-2.86-1.30%223.11223.83218.97
Dec 09, 2022219.32-1.14-0.52%220.46225.52218.47
Dec 08, 2022221.81-5.73-2.58%227.54228.69219.82
Dec 07, 2022222.71-4.22-1.89%226.93230.98222.45
Dec 06, 2022226.831.110.49%225.72227.16217.75
Dec 05, 2022218.56-13.73-6.28%232.29232.58217.13
Dec 02, 2022229.16-6.21-2.71%235.37239.18228.12
Dec 01, 2022235.57-5.85-2.48%241.42243.79235.41
Nov 30, 2022239.66-1.87-0.78%241.53246.73231.52
Nov 29, 2022236.175.102.16%231.07238.04231.07
Nov 28, 2022228.46-2.62-1.15%231.08232.67227.88
Nov 25, 2022229.742.040.89%227.70231.35226.78
Nov 23, 2022227.450.260.11%227.19230.02224.24
Nov 22, 2022225.14-0.12-0.05%225.26228.72222.51
Nov 21, 2022220.44-8.22-3.73%228.66229.68219.48
Nov 18, 2022228.06-13.25-5.81%241.31241.87225.30
Nov 17, 2022234.960.420.18%234.54237.79228.45
Nov 16, 2022237.21-7.95-3.35%245.16245.19229.86
Nov 15, 2022240.47-10.46-4.35%250.93250.93239.02
Nov 14, 2022240.110.170.07%239.94243.69236.84
Nov 11, 2022240.495.572.32%234.92243.01234.23
Nov 10, 2022231.437.133.08%224.30233.97221.60
Nov 09, 2022209.90-3.54-1.69%213.44215.02208.76
Nov 08, 2022211.112.341.11%208.77214.29202.55
Nov 07, 2022204.781.410.69%203.37208.79197.58
Nov 04, 2022199.35-7.95-3.99%207.30209.23196.25
Nov 03, 2022202.300.950.47%201.35206.77200.17
Nov 02, 2022202.43-9.19-4.54%211.62219.58202.12
Nov 01, 2022211.11-0.43-0.20%211.54215.36205.50
Oct 31, 2022198.38-5.58-2.81%203.96204.89197.15
Oct 28, 2022203.84-6.19-3.04%210.03216.19202.21
Oct 27, 2022206.823.791.83%203.03215.53203.03
Oct 26, 2022200.03-1.13-0.56%201.16203.94196.35
Oct 25, 2022198.462.401.21%196.06202.02195.75
Oct 24, 2022193.695.762.97%187.93195.21186.75
Oct 21, 2022185.821.851.00%183.97189.06180.37
Oct 20, 2022183.23-12.51-6.83%195.74198.68182.13
Oct 19, 2022194.32-14.07-7.24%208.39213.16190.38
Oct 18, 2022207.25-4.36-2.10%211.61216.57204.58
Oct 17, 2022204.99-7.42-3.62%212.41219.44204.78
Oct 14, 2022207.64-18.39-8.86%226.03227.43207.38
Oct 13, 2022220.295.462.48%214.83223.39210.53
Oct 12, 2022216.122.171.00%213.95220.99210.02
Oct 11, 2022210.926.483.07%204.44211.17203.12
Oct 10, 2022202.92-5.50-2.71%208.42209.92202.78
Oct 07, 2022205.41-6.56-3.19%211.97216.74204.54
Oct 06, 2022211.37-7.68-3.63%219.05225.51209.59
Oct 05, 2022217.44-6.32-2.91%223.76226.02212.46
Oct 04, 2022222.49-4.04-1.82%226.53230.59221.02
Oct 03, 2022220.110.850.39%219.26225.82218.12
Sep 30, 2022214.71-3.05-1.42%217.76224.46214.00
Sep 29, 2022215.95-7.10-3.29%223.05224.18209.54
Sep 28, 2022231.712.531.09%229.18236.07228.24
Sep 27, 2022225.92-1.89-0.84%227.81231.45222.40
Sep 26, 2022222.85-7.88-3.54%230.73234.47222.76
Sep 23, 2022228.98-4.39-1.92%233.37233.50220.82
Sep 22, 2022226.26-3.19-1.41%229.45236.02225.53
Sep 21, 2022226.24-7.65-3.38%233.89242.80226.24
Sep 20, 2022230.25-10.14-4.40%240.39247.03227.01
Sep 19, 2022239.27-3.09-1.29%242.36244.64236.64
Sep 16, 2022238.00-2.06-0.87%240.06247.87235.71
Sep 15, 2022241.58-4.27-1.77%245.85252.00239.94
Sep 14, 2022243.20-3.06-1.26%246.26246.26234.04
Sep 13, 2022242.47-12.64-5.21%255.11263.67242.27
Sep 12, 2022260.06-3.15-1.21%263.21267.48258.76
Sep 09, 2022257.151.400.54%255.75258.07250.52
Sep 08, 2022251.83-1.50-0.60%253.33255.68245.54
Sep 07, 2022249.69-0.85-0.34%250.54257.16244.42
Sep 06, 2022247.57-9.63-3.89%257.20257.56243.53
Sep 02, 2022255.03-10.12-3.97%265.15266.56253.67
Sep 01, 2022259.35-7.45-2.87%266.80268.72256.39
Aug 31, 2022265.67-8.14-3.06%273.81276.25264.36
Aug 30, 2022270.22-11.64-4.31%281.86284.58267.63
Aug 29, 2022276.59-2.35-0.85%278.94284.09274.85
Aug 26, 2022278.28-11.21-4.03%289.49290.10278.25
Aug 25, 2022285.102.710.95%282.39286.05276.90
Aug 24, 2022274.261.770.65%272.49277.09267.77
Aug 23, 2022269.62-2.06-0.76%271.68280.39269.34
Aug 22, 2022268.46-1.25-0.47%269.71272.35264.23
Aug 19, 2022269.33-3.76-1.40%273.09277.60266.15
Aug 18, 2022269.89-2.74-1.02%272.63283.72267.38
Aug 17, 2022270.08-7.74-2.87%277.82281.50266.81
Aug 16, 2022277.9110.173.66%267.74283.14267.54
Aug 15, 2022264.28-2.36-0.89%266.64269.46260.62
Aug 12, 2022266.44-10.27-3.85%276.71283.10265.82
Aug 11, 2022271.84-2.36-0.87%274.20281.04271.53
Aug 10, 2022269.11-6.15-2.29%275.26275.44267.78
Aug 09, 2022266.02-10.73-4.03%276.75285.69263.94
Aug 08, 2022273.58-2.29-0.84%275.87282.40273.26
Aug 05, 2022272.721.720.63%271.00276.84269.01
Aug 04, 2022269.58-5.37-1.99%274.95277.66268.52
Aug 03, 2022271.561.510.56%270.05278.19265.70
Aug 02, 2022265.95-7.70-2.90%273.65278.14265.93
Aug 01, 2022270.670.690.25%269.98273.37263.92
Jul 29, 2022265.330.630.24%264.70272.32258.29
Jul 28, 2022259.743.541.36%256.20262.98250.68
Jul 27, 2022255.73-5.98-2.34%261.71269.68249.67
Jul 26, 2022255.47-0.12-0.05%255.59262.29253.29
Jul 25, 2022255.99-12.36-4.83%268.35278.00254.89
Jul 22, 2022265.08-9.23-3.48%274.31277.46262.42
Jul 21, 2022271.65-9.24-3.40%280.89283.28266.16
Jul 20, 2022279.76-1.84-0.66%281.60292.02277.43
Jul 19, 2022296.342.190.74%294.15299.39289.92
Jul 18, 2022283.71-2.29-0.81%286.00292.86282.11
Jul 15, 2022281.04-1.71-0.61%282.75285.50275.97
Jul 14, 2022273.381.030.38%272.35276.28269.45
Jul 13, 2022277.61-2.29-0.82%279.90281.14271.22
Jul 12, 2022277.80-0.73-0.26%278.53289.99275.79
Jul 11, 2022276.05-7.93-2.87%283.98297.46274.41
Jul 08, 2022281.11-10.75-3.82%291.86303.87280.69
Jul 07, 2022288.03-1.24-0.43%289.27290.45280.05
Jul 06, 2022275.83-26.86-9.74%302.69302.69272.51
Jul 05, 2022285.776.332.22%279.44286.99272.03
Jul 01, 2022279.84-1.50-0.54%281.34290.87273.27
Jun 30, 2022275.10-13.26-4.82%288.36290.56270.54
Jun 29, 2022286.70-2.15-0.75%288.85301.50281.83
Jun 28, 2022285.66-12.48-4.37%298.14305.23283.21
Jun 27, 2022290.49-4.60-1.58%295.09297.42283.81
Jun 24, 2022290.385.191.79%285.19293.08280.59
Jun 23, 2022277.58-1.58-0.57%279.16293.00271.10
Jun 22, 2022271.495.031.85%266.46276.99262.81
Jun 21, 2022264.27-11.50-4.35%275.77287.72263.91
Jun 17, 2022270.2512.034.45%258.22274.70255.79
Jun 16, 2022254.92-28.70-11.26%283.62283.62252.94

Отваряй дълги и къси позиции с LAD с ливъридж
Купувай и продавай Lithia Motors Inc -$6.05 (2.09%) 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