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

Masimo
Masimo
Днес
+1.41 (+0.83%)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 27, 2023171.460.950.55%170.51173.92169.90
Jan 26, 2023170.05-0.35-0.21%170.40170.42166.23
Jan 25, 2023166.670.100.06%166.57167.70162.94
Jan 24, 2023167.58-8.86-5.29%176.44176.44167.38
Jan 23, 2023172.843.782.19%169.06173.60168.34
Jan 20, 2023168.531.290.77%167.24169.86163.43
Jan 19, 2023163.06-3.53-2.16%166.59166.59161.50
Jan 18, 2023163.72-2.08-1.27%165.80167.73163.31
Jan 17, 2023162.104.953.05%157.15162.24156.20
Jan 13, 2023156.880.680.43%156.20158.06154.21
Jan 12, 2023155.08-3.26-2.10%158.34158.58153.35
Jan 11, 2023156.83-0.20-0.13%157.03161.85156.08
Jan 10, 2023153.54-4.13-2.69%157.67157.67152.68
Jan 09, 2023154.75-3.00-1.94%157.75158.25153.75
Jan 06, 2023154.400.140.09%154.26156.12149.50
Jan 05, 2023151.70-0.70-0.46%152.40155.00149.48
Jan 04, 2023151.402.521.66%148.88151.99148.23
Jan 03, 2023146.09-5.71-3.91%151.80153.51144.78
Dec 30, 2022148.111.090.74%147.02148.83144.70
Dec 29, 2022146.87-1.09-0.74%147.96148.77146.32
Dec 28, 2022145.06-2.92-2.01%147.98148.37144.67
Dec 27, 2022145.39-6.94-4.77%152.33152.33145.18
Dec 23, 2022148.10-3.43-2.32%151.53151.88146.82
Dec 22, 2022149.89-0.57-0.38%150.46150.46145.69
Dec 21, 2022146.99-2.02-1.37%149.01149.80146.13
Dec 20, 2022145.825.073.48%140.75145.89140.63
Dec 19, 2022138.75-4.37-3.15%143.12146.62138.62
Dec 16, 2022142.62-1.48-1.04%144.10147.16141.50
Dec 15, 2022144.38-4.62-3.20%149.00149.31140.57
Dec 14, 2022145.15-2.01-1.38%147.16150.30144.33
Dec 13, 2022150.400.520.35%149.88151.24145.52
Dec 12, 2022143.493.152.20%140.34143.68139.96
Dec 09, 2022138.59-3.40-2.45%141.99142.03138.15
Dec 08, 2022139.00-5.29-3.81%144.29144.29138.67
Dec 07, 2022139.540.210.15%139.33142.22137.64
Dec 06, 2022138.85-10.80-7.78%149.65149.65137.08
Dec 05, 2022142.58-4.69-3.29%147.27147.27141.47
Dec 02, 2022145.59-3.59-2.47%149.18149.18144.23
Dec 01, 2022145.85-1.73-1.19%147.58150.07144.60
Nov 30, 2022145.12-1.28-0.88%146.40146.40140.05
Nov 29, 2022140.80-3.58-2.54%144.38144.58140.29
Nov 28, 2022142.13-4.47-3.15%146.60146.60141.09
Nov 25, 2022145.01-0.79-0.54%145.80145.97142.66
Nov 23, 2022143.12-0.15-0.10%143.27145.64142.19
Nov 22, 2022142.19-2.61-1.84%144.80144.80137.56
Nov 21, 2022139.12-4.55-3.27%143.67144.99138.99
Nov 18, 2022141.492.601.84%138.89142.55138.81
Nov 17, 2022137.043.562.60%133.48138.90131.44
Nov 16, 2022132.511.861.40%130.65138.40130.62
Nov 15, 2022126.63-4.24-3.35%130.87130.87124.10
Nov 14, 2022122.15-8.47-6.93%130.62132.14122.12
Nov 11, 2022130.108.456.50%121.65131.01121.65
Nov 10, 2022121.613.332.74%118.28121.70117.30
Nov 09, 2022110.89-5.17-4.66%116.06121.50109.06
Nov 08, 2022123.22-6.87-5.58%130.09132.21122.45
Nov 07, 2022126.28-5.28-4.18%131.56131.59123.57
Nov 04, 2022125.23-2.86-2.28%128.09128.80122.49
Nov 03, 2022125.23-3.21-2.56%128.44128.44123.01
Nov 02, 2022126.88-5.95-4.69%132.83135.02126.82
Nov 01, 2022131.78-4.05-3.07%135.83135.83129.42
Oct 31, 2022131.63-5.18-3.94%136.81136.81130.73
Oct 28, 2022134.27-0.73-0.54%135.00135.74131.67
Oct 27, 2022132.81-4.20-3.16%137.01139.59132.04
Oct 26, 2022134.56-6.50-4.83%141.06141.26134.33
Oct 25, 2022135.27-5.62-4.15%140.89141.05134.40
Oct 24, 2022136.06-1.98-1.46%138.04139.15134.13
Oct 21, 2022135.97-2.26-1.66%138.23139.71131.77
Oct 20, 2022135.22-0.86-0.64%136.08137.70134.20
Oct 19, 2022135.14-6.66-4.93%141.80141.80134.24
Oct 18, 2022138.78-4.62-3.33%143.40144.77138.22
Oct 17, 2022138.012.371.72%135.64139.08135.10
Oct 14, 2022132.35-9.23-6.97%141.58142.21132.11
Oct 13, 2022136.054.113.02%131.94137.18130.04
Oct 12, 2022133.651.601.20%132.05134.56129.29
Oct 11, 2022129.79-1.40-1.08%131.19133.94125.73
Oct 10, 2022130.41-5.67-4.35%136.08136.08130.34
Oct 07, 2022134.34-8.87-6.60%143.21143.85134.16
Oct 06, 2022143.05-3.70-2.59%146.75149.50142.07
Oct 05, 2022146.020.750.51%145.27147.36143.98
Oct 04, 2022147.01-1.18-0.80%148.19149.24145.93
Oct 03, 2022144.572.051.42%142.52145.88141.57
Sep 30, 2022141.42-2.07-1.46%143.49147.03141.13
Sep 29, 2022142.61-3.11-2.18%145.72146.55142.09
Sep 28, 2022144.39-6.18-4.28%150.57150.57141.32
Sep 27, 2022140.13-3.32-2.37%143.45144.02138.58
Sep 26, 2022140.20-2.73-1.95%142.93144.81139.49
Sep 23, 2022142.26-0.52-0.37%142.78144.96139.89
Sep 22, 2022142.58-5.37-3.77%147.95148.13142.44
Sep 21, 2022148.29-5.53-3.73%153.82154.80147.85
Sep 20, 2022151.66-5.47-3.61%157.13157.13149.90
Sep 19, 2022152.77-0.09-0.06%152.86155.15147.30
Sep 16, 2022153.61-2.51-1.63%156.12156.57151.18
Sep 15, 2022155.27-2.97-1.91%158.24158.60153.21
Sep 14, 2022150.720.880.58%149.84151.37146.85
Sep 13, 2022146.42-5.24-3.58%151.66157.11146.10
Sep 12, 2022156.53-0.79-0.50%157.32158.07155.99
Sep 09, 2022156.270.950.61%155.32158.47154.84
Sep 08, 2022154.056.234.04%147.82154.68146.03
Sep 07, 2022147.484.623.13%142.86147.61141.46
Sep 06, 2022142.16-0.94-0.66%143.10144.49141.01
Sep 02, 2022144.31-5.47-3.79%149.78149.78143.28
Sep 01, 2022146.22-0.58-0.40%146.80149.26142.75
Aug 31, 2022146.87-3.70-2.52%150.57155.91146.77
Aug 30, 2022149.56-2.69-1.80%152.25153.82147.65
Aug 29, 2022150.32-2.37-1.58%152.69152.78149.04
Aug 26, 2022151.81-4.79-3.16%156.60157.91151.47
Aug 25, 2022157.572.921.85%154.65157.66153.29
Aug 24, 2022153.112.381.55%150.73154.23150.40
Aug 23, 2022149.70-3.00-2.00%152.70152.70147.78
Aug 22, 2022152.70-5.23-3.43%157.93157.93152.26
Aug 19, 2022155.76-3.45-2.21%159.21163.64154.28
Aug 18, 2022159.99-10.68-6.68%170.67170.67159.75
Aug 17, 2022165.57-2.49-1.50%168.06172.20165.12
Aug 16, 2022169.412.371.40%167.04173.89165.57
Aug 15, 2022159.834.282.68%155.55160.67154.67
Aug 12, 2022154.330.290.19%154.04158.17151.14
Aug 11, 2022153.40-5.29-3.45%158.69158.79152.88
Aug 10, 2022157.824.412.79%153.41162.40153.41
Aug 09, 2022148.55-11.80-7.94%160.35160.35147.90
Aug 08, 2022154.78-1.49-0.96%156.27158.49154.41
Aug 05, 2022153.561.631.06%151.93153.94148.60
Aug 04, 2022151.430.480.32%150.95152.02148.69
Aug 03, 2022150.303.002.00%147.30151.71146.49
Aug 02, 2022145.720.510.35%145.21147.59144.63
Aug 01, 2022144.91-2.16-1.49%147.07147.07143.29
Jul 29, 2022144.63-0.61-0.42%145.24145.71141.72
Jul 28, 2022145.330.920.63%144.41146.19139.64
Jul 27, 2022142.640.380.27%142.26143.49139.58
Jul 26, 2022140.08-5.37-3.83%145.45145.45137.23
Jul 25, 2022138.95-0.11-0.08%139.06141.95135.40
Jul 22, 2022138.98-4.94-3.55%143.92144.65136.57
Jul 21, 2022142.562.321.63%140.24143.48139.24
Jul 20, 2022138.111.391.01%136.72140.47135.31
Jul 19, 2022133.633.082.30%130.55133.94127.83
Jul 18, 2022126.38-4.70-3.72%131.08131.16124.93
Jul 15, 2022127.86-0.03-0.02%127.89129.66125.33
Jul 14, 2022125.62-2.04-1.62%127.66127.66123.03
Jul 13, 2022126.14-3.15-2.50%129.29131.68122.86
Jul 12, 2022131.48-2.25-1.71%133.73134.42129.86
Jul 11, 2022131.91-6.24-4.73%138.15138.15131.59
Jul 08, 2022136.52-2.26-1.66%138.78140.67136.49
Jul 07, 2022137.72-3.91-2.84%141.63141.63136.95
Jul 06, 2022137.51-0.26-0.19%137.77139.81135.53
Jul 05, 2022136.701.200.88%135.50137.37131.44
Jul 01, 2022136.040.930.68%135.11136.50131.50
Jun 30, 2022130.86-6.13-4.68%136.99137.49126.80
Jun 29, 2022136.14-3.11-2.28%139.25139.25135.25
Jun 28, 2022137.27-2.10-1.53%139.37142.14136.37
Jun 27, 2022139.88-0.85-0.61%140.73142.42138.19
Jun 24, 2022138.72-2.91-2.10%141.63141.72136.11
Jun 23, 2022135.694.813.54%130.88136.42127.98
Jun 22, 2022127.751.020.80%126.73130.11126.16
Jun 21, 2022127.06-2.31-1.82%129.37130.42126.07
Jun 17, 2022124.780.330.26%124.45127.68123.10
Jun 16, 2022122.04-4.45-3.65%126.49126.49120.81
Jun 15, 2022126.58-3.47-2.74%130.05130.05123.05
Jun 14, 2022123.19-6.02-4.89%129.21131.43121.82
Jun 13, 2022129.52-8.49-6.55%138.01138.09128.44
Jun 10, 2022138.680.260.19%138.42139.60136.56
Jun 09, 2022139.44-2.53-1.81%141.97141.97138.33
Jun 08, 2022140.08-3.93-2.81%144.01144.02139.58
Jun 07, 2022141.340.760.54%140.58142.50139.76
Jun 06, 2022140.66-2.05-1.46%142.71144.37139.65
Jun 03, 2022140.07-2.09-1.49%142.16143.01137.71
Jun 02, 2022142.744.583.21%138.16142.98137.16
Jun 01, 2022136.91-8.13-5.94%145.04145.04136.18
May 31, 2022140.47-4.40-3.13%144.87145.05139.35

Отваряй дълги и къси позиции с MASI с ливъридж
Купувай и продавай Masimo Corp +$1.09 (0.64%) 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