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

Luxfer
Luxfer
Днес
+0.36 (+2.07%)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:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 03, 202317.710.231.30%17.4818.0717.26
Feb 02, 202317.35-0.10-0.58%17.4518.0017.19
Feb 01, 202317.150.372.16%16.7817.3916.62
Jan 31, 202316.570.060.36%16.5116.9716.24
Jan 30, 202316.11-0.42-2.61%16.5317.0016.11
Jan 27, 202316.32-0.08-0.49%16.4016.9616.22
Jan 26, 202316.19-0.23-1.42%16.4216.9915.71
Jan 25, 202316.19-0.30-1.85%16.4916.8215.92
Jan 24, 202316.26-0.28-1.72%16.5416.9616.21
Jan 23, 202316.340.090.55%16.2516.6416.07
Jan 20, 202316.040.100.62%15.9416.3915.70
Jan 19, 202315.60-0.10-0.64%15.7016.1315.44
Jan 18, 202315.50-0.20-1.29%15.7016.2415.36
Jan 17, 202315.51-0.45-2.90%15.9616.3815.50
Jan 13, 202315.770.372.35%15.4015.8815.27
Jan 12, 202315.250.241.57%15.0115.3514.82
Jan 11, 202314.87-0.53-3.56%15.4015.5314.87
Jan 10, 202315.140.150.99%14.9915.4014.85
Jan 09, 202314.82-0.19-1.28%15.0115.4214.74
Jan 06, 202314.680.271.84%14.4114.9114.33
Jan 05, 202314.11-0.50-3.54%14.6114.9814.11
Jan 04, 202314.420.000.00%14.4214.9014.23
Jan 03, 202314.160.211.48%13.9514.3613.77
Dec 30, 202213.730.030.22%13.7014.0113.54
Dec 29, 202213.520.201.48%13.3213.6713.27
Dec 28, 202213.09-0.22-1.68%13.3113.6912.89
Dec 27, 202213.13-0.27-2.06%13.4013.8313.04
Dec 23, 202213.21-0.34-2.57%13.5513.6613.05
Dec 22, 202213.04-0.27-2.07%13.3113.6112.73
Dec 21, 202213.13-0.07-0.53%13.2013.5513.03
Dec 20, 202212.95-0.44-3.40%13.3913.4712.95
Dec 19, 202213.19-0.36-2.73%13.5514.0213.00
Dec 16, 202213.40-0.75-5.60%14.1514.1713.37
Dec 15, 202213.75-0.38-2.76%14.1314.5813.67
Dec 14, 202214.07-0.12-0.85%14.1914.6714.02
Dec 13, 202214.04-0.60-4.27%14.6415.4513.96
Dec 12, 202214.01-0.21-1.50%14.2214.7813.99
Dec 09, 202214.01-0.52-3.71%14.5315.0213.99
Dec 08, 202214.36-0.16-1.11%14.5214.8514.28
Dec 07, 202214.29-0.44-3.08%14.7314.7614.02
Dec 06, 202214.16-0.33-2.33%14.4914.9414.00
Dec 05, 202214.28-0.75-5.25%15.0315.4214.19
Dec 02, 202214.76-0.26-1.76%15.0215.6014.72
Dec 01, 202215.050.070.47%14.9815.4914.62
Nov 30, 202214.67-0.63-4.29%15.3015.7314.52
Nov 29, 202215.08-0.31-2.06%15.3915.7915.06
Nov 28, 202215.10-0.62-4.11%15.7216.0915.07
Nov 25, 202215.50-0.60-3.87%16.1016.1915.49
Nov 23, 202215.44-0.02-0.13%15.4615.8615.29
Nov 22, 202215.26-0.32-2.10%15.5816.0815.24
Nov 21, 202215.29-0.35-2.29%15.6416.1015.20
Nov 18, 202215.31-0.34-2.22%15.6516.3215.24
Nov 17, 202215.29-0.06-0.39%15.3515.6214.83
Nov 16, 202215.14-0.36-2.38%15.5015.9615.03
Nov 15, 202215.33-0.44-2.87%15.7716.3415.27
Nov 14, 202215.39-0.38-2.47%15.7715.8215.35
Nov 11, 202215.29-0.07-0.46%15.3615.9415.17
Nov 10, 202215.10-0.10-0.66%15.2015.7814.85
Nov 09, 202214.40-0.37-2.57%14.7714.7914.31
Nov 08, 202214.57-0.01-0.07%14.5815.1114.37
Nov 07, 202214.39-0.20-1.39%14.5915.1814.35
Nov 04, 202214.380.231.60%14.1514.6114.04
Nov 03, 202213.76-0.25-1.82%14.0114.5213.70
Nov 02, 202213.83-0.88-6.36%14.7114.8413.82
Nov 01, 202214.52-0.71-4.89%15.2315.3714.47
Oct 31, 202214.51-0.26-1.79%14.7715.1614.49
Oct 28, 202214.52-0.15-1.03%14.6715.3014.52
Oct 27, 202214.41-1.11-7.70%15.5215.7914.36
Oct 26, 202215.25-1.88-12.33%17.1317.6015.11
Oct 25, 202216.11-0.08-0.50%16.1916.8216.09
Oct 24, 202215.99-0.02-0.13%16.0116.5715.93
Oct 21, 202215.790.261.65%15.5316.0815.44
Oct 20, 202215.29-0.92-6.02%16.2116.3215.19
Oct 19, 202215.57-0.26-1.67%15.8315.8315.31
Oct 18, 202215.38-0.61-3.97%15.9916.4015.30
Oct 17, 202215.510.372.39%15.1415.8115.14
Oct 14, 202214.86-0.26-1.75%15.1215.2314.61
Oct 13, 202214.820.181.21%14.6415.1114.40
Oct 12, 202214.73-0.26-1.77%14.9915.2814.66
Oct 11, 202214.77-0.31-2.10%15.0815.3814.63
Oct 10, 202214.95-0.01-0.07%14.9615.2614.73
Oct 07, 202214.63-0.60-4.10%15.2315.4614.61
Oct 06, 202215.04-0.46-3.06%15.5015.8414.98
Oct 05, 202215.30-0.48-3.14%15.7815.8115.30
Oct 04, 202215.54-0.14-0.90%15.6815.9515.53
Oct 03, 202215.310.473.07%14.8415.5214.83
Sep 30, 202214.55-0.29-1.99%14.8415.2914.50
Sep 29, 202214.63-0.31-2.12%14.9415.1514.34
Sep 28, 202214.750.181.22%14.5715.0214.45
Sep 27, 202214.30-0.36-2.52%14.6615.0014.15
Sep 26, 202214.39-0.36-2.50%14.7514.9614.38
Sep 23, 202214.56-0.76-5.22%15.3215.3214.32
Sep 22, 202214.81-0.44-2.97%15.2515.5214.79
Sep 21, 202215.09-0.66-4.37%15.7516.2215.06
Sep 20, 202215.49-0.46-2.97%15.9515.9915.33
Sep 19, 202215.73-0.13-0.83%15.8616.1515.57
Sep 16, 202215.600.040.26%15.5616.0115.09
Sep 15, 202215.46-0.18-1.16%15.6416.0915.36
Sep 14, 202215.56-0.47-3.02%16.0316.3515.42
Sep 13, 202215.79-0.84-5.32%16.6316.6715.71
Sep 12, 202216.52-0.78-4.72%17.3017.3016.18
Sep 09, 202216.13-0.40-2.48%16.5316.9016.11
Sep 08, 202216.26-0.18-1.11%16.4416.6916.05
Sep 07, 202216.300.010.06%16.2916.5216.05
Sep 06, 202216.14-0.37-2.29%16.5116.8616.13
Sep 02, 202216.32-0.45-2.76%16.7717.0516.18
Sep 01, 202216.46-0.22-1.34%16.6816.9416.31
Aug 31, 202216.51-0.25-1.51%16.7617.1016.46
Aug 30, 202216.50-0.26-1.58%16.7617.1516.42
Aug 29, 202216.55-0.19-1.15%16.7416.9816.39
Aug 26, 202216.54-0.70-4.23%17.2417.6116.45
Aug 25, 202216.950.241.42%16.7117.1716.62
Aug 24, 202216.51-0.21-1.27%16.7217.1816.38
Aug 23, 202216.55-0.17-1.03%16.7217.1416.47
Aug 22, 202216.54-0.30-1.81%16.8417.1116.45
Aug 19, 202216.64-0.29-1.74%16.9317.3016.45
Aug 18, 202216.66-0.08-0.48%16.7417.1416.53
Aug 17, 202216.51-0.55-3.33%17.0617.4616.46
Aug 16, 202216.84-0.15-0.89%16.9917.3216.72
Aug 15, 202216.83-0.66-3.92%17.4917.4916.78
Aug 12, 202216.990.080.47%16.9117.5016.76
Aug 11, 202216.68-0.42-2.52%17.1017.2916.66
Aug 10, 202216.660.181.08%16.4816.9116.45
Aug 09, 202216.28-0.26-1.60%16.5417.0916.05
Aug 08, 202216.340.040.24%16.3016.9416.13
Aug 05, 202216.23-0.45-2.77%16.6817.0516.14
Aug 04, 202216.44-0.53-3.22%16.9717.1716.43
Aug 03, 202216.48-0.25-1.52%16.7317.1516.36
Aug 02, 202216.45-0.51-3.10%16.9617.3116.44
Aug 01, 202216.66-0.29-1.74%16.9517.0916.26
Jul 29, 202216.360.000.00%16.3616.7216.06
Jul 28, 202216.01-0.28-1.75%16.2916.5815.93
Jul 27, 202215.91-1.44-9.05%17.3517.3515.41
Jul 26, 202215.12-0.82-5.42%15.9416.0314.99
Jul 25, 202215.29-0.26-1.70%15.5516.0315.17
Jul 22, 202215.21-1.03-6.77%16.2416.2415.21
Jul 21, 202215.82-0.35-2.21%16.1716.1715.46
Jul 20, 202215.88-0.22-1.39%16.1016.1715.59
Jul 19, 202215.60-0.11-0.71%15.7115.8115.50
Jul 18, 202215.23-0.17-1.12%15.4015.8415.18
Jul 15, 202214.990.050.33%14.9415.0414.62
Jul 14, 202214.60-0.45-3.08%15.0515.1814.37
Jul 13, 202214.94-0.27-1.81%15.2115.3814.79
Jul 12, 202215.21-0.37-2.43%15.5816.0115.12
Jul 11, 202215.38-0.43-2.80%15.8116.4115.35
Jul 08, 202215.73-0.38-2.42%16.1116.1615.65
Jul 07, 202215.93-0.19-1.19%16.1216.7315.92
Jul 06, 202215.810.161.01%15.6516.0915.40
Jul 05, 202215.37-0.15-0.98%15.5215.8614.76
Jul 01, 202215.28-0.08-0.52%15.3616.0214.99
Jun 30, 202215.14-0.26-1.72%15.4015.4114.62
Jun 29, 202214.82-0.38-2.56%15.2015.4414.66
Jun 28, 202214.93-0.71-4.76%15.6415.6814.85
Jun 27, 202215.33-0.15-0.98%15.4815.7415.18
Jun 24, 202215.14-0.11-0.73%15.2515.5815.04
Jun 23, 202214.83-0.47-3.17%15.3015.7514.48
Jun 22, 202214.72-0.67-4.55%15.3915.8414.66
Jun 21, 202215.15-0.92-6.07%16.0716.0715.04
Jun 17, 202214.930.080.54%14.8515.5314.59
Jun 16, 202215.00-0.66-4.40%15.6615.6614.80
Jun 15, 202215.61-0.09-0.58%15.7016.1815.43
Jun 14, 202215.41-0.45-2.92%15.8616.1015.20
Jun 13, 202215.63-0.61-3.90%16.2416.4915.56
Jun 10, 202216.29-0.43-2.64%16.7217.0416.18
Jun 09, 202216.63-0.58-3.49%17.2117.2116.31
Jun 08, 202216.54-0.42-2.54%16.9617.1016.39
Jun 07, 202216.86-0.26-1.54%17.1217.5316.61
Jun 06, 202217.01-0.12-0.71%17.1317.4916.61
Jun 03, 202216.76-0.49-2.92%17.2517.4516.72
Jun 02, 202217.130.352.04%16.7817.1916.77
Jun 01, 202216.51-0.41-2.48%16.9217.2816.51
May 31, 202216.78-0.24-1.43%17.0217.2916.46
May 27, 202216.970.211.24%16.7617.1016.72
May 26, 202216.55-0.45-2.72%17.0017.0016.44

Отваряй дълги и къси позиции с LXFR с ливъридж
Купувай и продавай Luxfer Holdings PLC +$0.30 (1.73%) 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