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

Lattice Semiconductor
Lattice Semiconductor
Днес
+1.19 (+1.61%)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:
0.23

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 202375.060.260.35%74.8075.3673.79
Jan 30, 202373.87-0.91-1.23%74.7875.1673.37
Jan 27, 202375.61-0.50-0.66%76.1177.5075.57
Jan 26, 202376.99-0.06-0.08%77.0577.8074.93
Jan 25, 202375.901.371.81%74.5376.4372.83
Jan 24, 202375.270.490.65%74.7877.3274.15
Jan 23, 202375.230.821.09%74.4175.4673.24
Jan 20, 202372.480.050.07%72.4372.6970.87
Jan 19, 202370.23-2.67-3.80%72.9073.6069.70
Jan 18, 202373.35-0.51-0.70%73.8675.0773.25
Jan 17, 202373.160.590.81%72.5774.4172.33
Jan 13, 202372.681.632.24%71.0572.7770.99
Jan 12, 202372.10-0.02-0.03%72.1272.8370.22
Jan 11, 202372.121.502.08%70.6272.1269.67
Jan 10, 202370.17-0.58-0.83%70.7570.7568.24
Jan 09, 202368.720.691.00%68.0369.8467.34
Jan 06, 202366.58-0.07-0.11%66.6567.3264.74
Jan 05, 202364.62-1.36-2.10%65.9865.9964.34
Jan 04, 202365.50-0.27-0.41%65.7766.8064.12
Jan 03, 202364.12-3.11-4.85%67.2367.2363.68
Dec 30, 202264.93-0.20-0.31%65.1365.1362.42
Dec 29, 202264.31-1.38-2.15%65.6965.6963.64
Dec 28, 202262.54-1.72-2.75%64.2665.0862.32
Dec 27, 202264.03-2.31-3.61%66.3466.3463.79
Dec 23, 202266.34-0.35-0.53%66.6966.6964.63
Dec 22, 202266.14-3.30-4.99%69.4469.4464.44
Dec 21, 202268.810.530.77%68.2868.8666.62
Dec 20, 202266.50-0.24-0.36%66.7468.4965.98
Dec 19, 202267.01-6.47-9.66%73.4873.4866.11
Dec 16, 202269.75-0.23-0.33%69.9871.3768.92
Dec 15, 202270.37-1.94-2.76%72.3172.3170.17
Dec 14, 202273.14-0.64-0.88%73.7875.8273.07
Dec 13, 202274.12-1.83-2.47%75.9576.6073.15
Dec 12, 202271.991.792.49%70.2072.0069.89
Dec 09, 202270.25-0.81-1.15%71.0671.7570.25
Dec 08, 202271.750.931.30%70.8272.2469.83
Dec 07, 202269.480.811.17%68.6769.9668.24
Dec 06, 202268.88-2.90-4.21%71.7871.7868.14
Dec 05, 202270.35-0.90-1.28%71.2571.3669.73
Dec 02, 202271.191.121.57%70.0771.8169.05
Dec 01, 202271.13-3.01-4.23%74.1474.1469.55
Nov 30, 202272.913.594.92%69.3272.9267.44
Nov 29, 202267.85-0.72-1.06%68.5768.5766.62
Nov 28, 202267.68-0.98-1.45%68.6669.1667.22
Nov 25, 202269.15-1.17-1.69%70.3271.3369.03
Nov 23, 202270.250.600.85%69.6571.3569.55
Nov 22, 202269.521.592.29%67.9369.5466.35
Nov 21, 202267.070.190.28%66.8867.5066.12
Nov 18, 202267.18-0.96-1.43%68.1468.2366.27
Nov 17, 202266.591.982.97%64.6167.2964.39
Nov 16, 202265.93-3.76-5.70%69.6969.6965.41
Nov 15, 202269.851.752.51%68.1070.1867.77
Nov 14, 202264.670.240.37%64.4366.2664.26
Nov 11, 202264.781.682.59%63.1065.3762.24
Nov 10, 202262.263.725.97%58.5462.5158.42
Nov 09, 202254.770.551.00%54.2254.9453.06
Nov 08, 202254.91-0.11-0.20%55.0256.6653.73
Nov 07, 202253.240.410.77%52.8353.4751.60
Nov 04, 202252.43-0.59-1.13%53.0253.4750.55
Nov 03, 202250.450.791.57%49.6651.4249.10
Nov 02, 202250.27-2.85-5.67%53.1253.2950.24
Nov 01, 202252.62-0.47-0.89%53.0954.4152.33
Oct 31, 202248.32-3.37-6.97%51.6951.8048.06
Oct 28, 202251.160.230.45%50.9351.4949.30
Oct 27, 202250.01-2.01-4.02%52.0252.3649.92
Oct 26, 202250.52-0.39-0.77%50.9152.2450.19
Oct 25, 202251.581.262.44%50.3252.0450.06
Oct 24, 202249.60-0.30-0.60%49.9050.2448.69
Oct 21, 202249.561.563.15%48.0049.6747.48
Oct 20, 202247.74-0.79-1.65%48.5349.0947.17
Oct 19, 202247.470.210.44%47.2648.3346.82
Oct 18, 202247.69-1.56-3.27%49.2550.3546.98
Oct 17, 202247.460.711.50%46.7548.0446.66
Oct 14, 202245.38-3.69-8.13%49.0749.8145.30
Oct 13, 202248.352.966.12%45.3949.2044.68
Oct 12, 202247.44-0.79-1.67%48.2348.3047.29
Oct 11, 202248.14-1.10-2.29%49.2449.3647.25
Oct 10, 202249.30-2.06-4.18%51.3651.4948.62
Oct 07, 202251.36-2.54-4.95%53.9053.9050.72
Oct 06, 202255.36-0.01-0.02%55.3756.8055.03
Oct 05, 202255.041.773.22%53.2755.4852.53
Oct 04, 202253.921.011.87%52.9153.9352.44
Oct 03, 202250.990.691.35%50.3051.3149.54
Sep 30, 202249.20-0.75-1.52%49.9551.2249.17
Sep 29, 202250.23-0.84-1.67%51.0751.0749.49
Sep 28, 202251.182.054.01%49.1351.4448.64
Sep 27, 202249.05-0.28-0.57%49.3350.0748.23
Sep 26, 202247.95-1.11-2.31%49.0649.9347.95
Sep 23, 202248.62-0.40-0.82%49.0249.3647.75
Sep 22, 202249.36-1.94-3.93%51.3051.4649.07
Sep 21, 202251.43-0.22-0.43%51.6553.7951.38
Sep 20, 202251.19-0.63-1.23%51.8251.9250.95
Sep 19, 202251.920.500.96%51.4252.2951.12
Sep 16, 202251.731.122.17%50.6151.9649.75
Sep 15, 202250.79-1.21-2.38%52.0052.5450.29
Sep 14, 202252.39-1.20-2.29%53.5953.6651.43
Sep 13, 202251.72-0.52-1.01%52.2453.0551.68
Sep 12, 202254.53-1.23-2.26%55.7655.8153.62
Sep 09, 202255.311.242.24%54.0755.4753.85
Sep 08, 202253.071.943.66%51.1353.1650.70
Sep 07, 202251.84-0.39-0.75%52.2352.2350.81
Sep 06, 202251.32-1.18-2.30%52.5052.7851.00
Sep 02, 202252.25-2.37-4.54%54.6254.6251.76
Sep 01, 202252.18-0.39-0.75%52.5753.0149.84
Aug 31, 202253.89-1.20-2.23%55.0955.4653.57
Aug 30, 202254.91-3.67-6.68%58.5858.5854.22
Aug 29, 202256.04-1.11-1.98%57.1558.1755.90
Aug 26, 202257.28-3.99-6.97%61.2761.4857.28
Aug 25, 202261.011.292.11%59.7261.0559.61
Aug 24, 202259.39-0.13-0.22%59.5260.0659.09
Aug 23, 202259.620.420.70%59.2060.5259.10
Aug 22, 202258.94-1.07-1.82%60.0160.2758.46
Aug 19, 202261.07-0.52-0.85%61.5961.8660.35
Aug 18, 202262.220.150.24%62.0763.1361.48
Aug 17, 202261.53-0.77-1.25%62.3062.8160.40
Aug 16, 202263.01-0.98-1.56%63.9964.1662.59
Aug 15, 202264.06-0.21-0.33%64.2764.5262.96
Aug 12, 202263.501.422.24%62.0864.0061.56
Aug 11, 202261.72-3.69-5.98%65.4165.4161.68
Aug 10, 202264.380.450.70%63.9364.7962.35
Aug 09, 202261.33-1.93-3.15%63.2663.2760.93
Aug 08, 202264.02-0.52-0.81%64.5465.6263.19
Aug 05, 202264.720.661.02%64.0665.2363.28
Aug 04, 202264.57-0.91-1.41%65.4865.7163.25
Aug 03, 202265.081.372.11%63.7165.4562.97
Aug 02, 202263.600.410.64%63.1964.3762.39
Aug 01, 202262.161.091.75%61.0762.9060.21
Jul 29, 202261.521.692.75%59.8361.6659.52
Jul 28, 202260.160.250.42%59.9160.6857.93
Jul 27, 202259.171.883.18%57.2959.7357.10
Jul 26, 202256.02-0.72-1.29%56.7456.7555.65
Jul 25, 202256.83-0.14-0.25%56.9757.0855.84
Jul 22, 202257.23-2.10-3.67%59.3359.4456.35
Jul 21, 202259.320.360.61%58.9659.4857.79
Jul 20, 202258.071.502.58%56.5758.9155.78
Jul 19, 202256.122.524.49%53.6056.4653.43
Jul 18, 202252.49-1.89-3.60%54.3854.4152.12
Jul 15, 202252.690.861.63%51.8352.7250.51
Jul 14, 202250.771.643.23%49.1350.9248.21
Jul 13, 202248.931.763.60%47.1749.1646.40
Jul 12, 202247.56-2.06-4.33%49.6249.6247.05
Jul 11, 202247.86-1.74-3.64%49.6049.6047.48
Jul 08, 202249.020.521.06%48.5049.7248.04
Jul 07, 202249.011.974.02%47.0449.6347.04
Jul 06, 202246.07-0.08-0.17%46.1546.6345.08
Jul 05, 202245.561.082.37%44.4845.7943.44
Jul 01, 202245.31-3.60-7.95%48.9149.0544.54
Jun 30, 202248.55-1.04-2.14%49.5949.5947.35
Jun 29, 202249.280.280.57%49.0049.3247.30
Jun 28, 202249.33-2.96-6.00%52.2953.2048.98
Jun 27, 202252.25-0.72-1.38%52.9753.2950.49
Jun 24, 202252.042.484.77%49.5652.1048.95
Jun 23, 202248.39-1.02-2.11%49.4149.6946.78
Jun 22, 202247.830.811.69%47.0248.5646.81
Jun 21, 202248.46-1.05-2.17%49.5149.5146.96
Jun 17, 202245.80-0.28-0.61%46.0846.1344.78
Jun 16, 202244.74-2.45-5.48%47.1947.8144.39
Jun 15, 202248.67-0.15-0.31%48.8250.0247.33
Jun 14, 202247.811.653.45%46.1648.0145.58
Jun 13, 202245.41-1.59-3.50%47.0047.9944.78
Jun 10, 202248.66-2.46-5.06%51.1251.1247.82
Jun 09, 202249.91-1.16-2.32%51.0752.6149.87
Jun 08, 202251.53-3.44-6.68%54.9754.9751.13
Jun 07, 202254.382.394.39%51.9954.4151.56
Jun 06, 202252.70-1.29-2.45%53.9953.9952.18

Отваряй дълги и къси позиции с LSCC с ливъридж
Купувай и продавай Lattice Semiconductor Corp +$0.93 (1.26%) 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