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

Mueller Industries
Mueller Industries
Днес
+0.52 (+0.80%)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

Jan 27, 202365.680.560.85%65.1266.0464.43
Jan 26, 202365.16-0.50-0.77%65.6667.2664.44
Jan 25, 202364.51-0.69-1.07%65.2066.0463.74
Jan 24, 202364.810.530.82%64.2865.8364.04
Jan 23, 202364.610.560.87%64.0565.6663.64
Jan 20, 202363.82-0.54-0.85%64.3665.3263.18
Jan 19, 202363.61-1.65-2.59%65.2666.2963.60
Jan 18, 202364.89-1.75-2.70%66.6468.0664.83
Jan 17, 202366.33-0.94-1.42%67.2767.8766.24
Jan 13, 202367.271.281.90%65.9967.3065.56
Jan 12, 202365.93-1.62-2.46%67.5568.6265.16
Jan 11, 202366.551.972.96%64.5866.5564.43
Jan 10, 202363.381.241.96%62.1463.3861.49
Jan 09, 202361.39-0.37-0.60%61.7662.2060.84
Jan 06, 202360.470.140.23%60.3361.7359.77
Jan 05, 202358.82-1.75-2.98%60.5761.7958.75
Jan 04, 202359.840.040.07%59.8061.3159.34
Jan 03, 202358.86-1.15-1.95%60.0160.7658.41
Dec 30, 202259.04-0.43-0.73%59.4759.5058.34
Dec 29, 202259.33-0.84-1.42%60.1761.4858.88
Dec 28, 202258.63-2.68-4.57%61.3161.6558.62
Dec 27, 202260.28-0.14-0.23%60.4261.4559.32
Dec 23, 202259.77-1.16-1.94%60.9361.2859.25
Dec 22, 202260.21-2.54-4.22%62.7564.3658.93
Dec 21, 202262.43-0.18-0.29%62.6163.0961.86
Dec 20, 202261.42-0.28-0.46%61.7063.3661.18
Dec 19, 202261.18-0.78-1.27%61.9664.0460.87
Dec 16, 202261.29-1.48-2.41%62.7763.8260.85
Dec 15, 202262.28-4.26-6.84%66.5467.3162.07
Dec 14, 202266.21-0.97-1.47%67.1869.1666.00
Dec 13, 202267.07-1.31-1.95%68.3869.8566.98
Dec 12, 202266.190.140.21%66.0567.3165.74
Dec 09, 202265.27-0.47-0.72%65.7466.8365.26
Dec 08, 202265.44-1.73-2.64%67.1768.8864.98
Dec 07, 202266.23-0.06-0.09%66.2966.8565.46
Dec 06, 202265.47-1.59-2.43%67.0667.5564.94
Dec 05, 202266.18-3.05-4.61%69.2369.6165.27
Dec 02, 202269.700.280.40%69.4270.8669.03
Dec 01, 202269.280.280.40%69.0070.6668.58
Nov 30, 202268.840.360.52%68.4869.5166.59
Nov 29, 202267.790.070.10%67.7268.5167.70
Nov 28, 202267.79-1.75-2.58%69.5469.6067.38
Nov 25, 202269.820.020.03%69.8070.6569.29
Nov 23, 202269.06-0.44-0.64%69.5069.8268.95
Nov 22, 202269.290.000.00%69.2969.3468.30
Nov 21, 202268.28-0.43-0.63%68.7169.2968.05
Nov 18, 202268.64-1.42-2.07%70.0670.7668.04
Nov 17, 202267.930.600.88%67.3368.8066.63
Nov 16, 202267.53-0.10-0.15%67.6368.4166.83
Nov 15, 202267.93-0.41-0.60%68.3469.1767.55
Nov 14, 202266.811.652.47%65.1667.8564.74
Nov 11, 202265.37-0.71-1.09%66.0867.1764.98
Nov 10, 202265.800.761.16%65.0466.3464.23
Nov 09, 202262.28-1.21-1.94%63.4965.3862.05
Nov 08, 202263.09-0.27-0.43%63.3663.8862.67
Nov 07, 202263.08-0.08-0.13%63.1663.9062.80
Nov 04, 202262.60-0.56-0.89%63.1663.3961.44
Nov 03, 202261.67-0.19-0.31%61.8663.3260.62
Nov 02, 202261.75-3.10-5.02%64.8565.0561.63
Nov 01, 202264.721.121.73%63.6065.6463.07
Oct 31, 202262.70-0.04-0.06%62.7463.6462.31
Oct 28, 202262.66-0.17-0.27%62.8363.6961.51
Oct 27, 202261.87-1.98-3.20%63.8564.3361.76
Oct 26, 202262.65-0.95-1.52%63.6064.1362.18
Oct 25, 202262.650.500.80%62.1563.9061.96
Oct 24, 202262.18-0.37-0.60%62.5562.9561.28
Oct 21, 202262.050.260.42%61.7964.0161.41
Oct 20, 202260.87-2.01-3.30%62.8864.0060.60
Oct 19, 202262.33-1.81-2.90%64.1465.1761.96
Oct 18, 202263.951.923.00%62.0364.2462.03
Oct 17, 202260.14-0.71-1.18%60.8561.8659.83
Oct 14, 202259.29-3.97-6.70%63.2663.2759.03
Oct 13, 202262.541.292.06%61.2563.1360.06
Oct 12, 202261.71-1.62-2.63%63.3363.3861.38
Oct 11, 202262.630.140.22%62.4963.4561.47
Oct 10, 202262.200.741.19%61.4662.9961.21
Oct 07, 202260.27-1.68-2.79%61.9562.2359.71
Oct 06, 202262.02-0.49-0.79%62.5163.3661.96
Oct 05, 202262.41-0.62-0.99%63.0363.5761.75
Oct 04, 202262.820.540.86%62.2864.0262.15
Oct 03, 202260.960.330.54%60.6361.9359.97
Sep 30, 202259.55-0.39-0.65%59.9461.6159.42
Sep 29, 202259.50-0.70-1.18%60.2061.2058.48
Sep 28, 202260.120.340.57%59.7860.6558.86
Sep 27, 202258.70-0.27-0.46%58.9760.0658.13
Sep 26, 202257.900.040.07%57.8659.6057.80
Sep 23, 202258.03-1.11-1.91%59.1459.3557.20
Sep 22, 202259.18-1.81-3.06%60.9962.5859.00
Sep 21, 202260.48-2.33-3.85%62.8163.4560.46
Sep 20, 202261.620.340.55%61.2861.9860.36
Sep 19, 202261.401.352.20%60.0562.0859.80
Sep 16, 202259.71-0.89-1.49%60.6060.7558.44
Sep 15, 202260.86-0.27-0.44%61.1361.7460.42
Sep 14, 202260.99-0.51-0.84%61.5061.6360.00
Sep 13, 202261.38-1.67-2.72%63.0563.1561.11
Sep 12, 202263.470.470.74%63.0063.7162.43
Sep 09, 202262.76-0.76-1.21%63.5263.9162.51
Sep 08, 202262.20-0.57-0.92%62.7762.9461.38
Sep 07, 202262.331.071.72%61.2662.7060.42
Sep 06, 202261.38-1.69-2.75%63.0763.6161.21
Sep 02, 202262.44-1.14-1.83%63.5864.3661.92
Sep 01, 202262.98-0.25-0.40%63.2364.3861.61
Aug 31, 202263.16-0.97-1.54%64.1365.0163.15
Aug 30, 202263.84-1.98-3.10%65.8266.2563.53
Aug 29, 202265.660.110.17%65.5565.9564.70
Aug 26, 202265.41-2.77-4.23%68.1868.4365.31
Aug 25, 202267.420.190.28%67.2368.7366.68
Aug 24, 202266.44-1.18-1.78%67.6268.3166.26
Aug 23, 202267.62-0.29-0.43%67.9168.5167.48
Aug 22, 202267.34-1.61-2.39%68.9569.0167.00
Aug 19, 202269.140.260.38%68.8869.7968.48
Aug 18, 202269.211.021.47%68.1969.5468.00
Aug 17, 202267.81-1.46-2.15%69.2769.6167.17
Aug 16, 202269.580.440.63%69.1470.5968.75
Aug 15, 202269.140.981.42%68.1669.4967.69
Aug 12, 202268.49-0.02-0.03%68.5168.8466.50
Aug 11, 202268.440.330.48%68.1169.2867.66
Aug 10, 202267.63-1.42-2.10%69.0569.0567.27
Aug 09, 202267.56-0.54-0.80%68.1069.1267.43
Aug 08, 202268.09-0.24-0.35%68.3368.4067.31
Aug 05, 202266.770.180.27%66.5967.2766.10
Aug 04, 202267.01-0.22-0.33%67.2367.7266.43
Aug 03, 202267.14-0.07-0.10%67.2167.5366.02
Aug 02, 202266.25-0.99-1.49%67.2467.8065.89
Aug 01, 202267.16-0.79-1.18%67.9568.3666.54
Jul 29, 202267.310.270.40%67.0467.9666.53
Jul 28, 202267.001.432.13%65.5767.2765.29
Jul 27, 202265.010.370.57%64.6465.2663.46
Jul 26, 202264.471.071.66%63.4065.2563.22
Jul 25, 202262.70-0.14-0.22%62.8464.0162.04
Jul 22, 202261.86-1.74-2.81%63.6063.9760.86
Jul 21, 202263.030.100.16%62.9363.6561.32
Jul 20, 202262.570.841.34%61.7363.5161.62
Jul 19, 202261.784.477.24%57.3162.0456.25
Jul 18, 202254.020.000.00%54.0254.2553.25
Jul 15, 202253.41-0.57-1.07%53.9854.1152.65
Jul 14, 202252.34-0.53-1.01%52.8752.8751.14
Jul 13, 202252.33-0.34-0.65%52.6753.2451.73
Jul 12, 202252.31-1.25-2.39%53.5653.9452.11
Jul 11, 202252.94-0.45-0.85%53.3953.9252.73
Jul 08, 202253.15-1.26-2.37%54.4155.4052.77
Jul 07, 202253.690.541.01%53.1554.6452.79
Jul 06, 202251.96-1.93-3.71%53.8953.9051.71
Jul 05, 202253.28-0.02-0.04%53.3055.1151.47
Jul 01, 202253.40-0.40-0.75%53.8054.9152.34
Jun 30, 202253.300.030.06%53.2754.0952.30
Jun 29, 202253.09-1.22-2.30%54.3155.4652.52
Jun 28, 202253.36-1.61-3.02%54.9755.4953.28
Jun 27, 202254.10-0.41-0.76%54.5155.8253.77
Jun 24, 202253.410.040.07%53.3754.5652.73
Jun 23, 202251.92-3.81-7.34%55.7355.7351.40
Jun 22, 202252.160.450.86%51.7152.6251.41
Jun 21, 202252.01-0.43-0.83%52.4454.8351.48
Jun 17, 202250.99-1.02-2.00%52.0153.9950.77
Jun 16, 202250.67-4.99-9.85%55.6655.6650.17
Jun 15, 202253.92-0.48-0.89%54.4055.1153.05
Jun 14, 202253.28-1.56-2.93%54.8454.8452.40
Jun 13, 202253.22-1.05-1.97%54.2755.2852.78
Jun 10, 202254.99-1.95-3.55%56.9456.9454.76
Jun 09, 202257.15-1.54-2.69%58.6959.0157.04
Jun 08, 202258.20-1.44-2.47%59.6459.6557.82
Jun 07, 202259.681.762.95%57.9259.9556.78
Jun 06, 202258.010.911.57%57.1058.1456.64
Jun 03, 202256.000.200.36%55.8056.5955.38
Jun 02, 202256.010.641.14%55.3756.2755.06
Jun 01, 202254.780.050.09%54.7355.7653.67
May 31, 202253.87-1.36-2.52%55.2355.7653.33
May 27, 202254.47-0.29-0.53%54.7654.9153.84
May 26, 202253.86-0.12-0.22%53.9854.9453.65
May 25, 202253.31-0.38-0.71%53.6954.5152.76
May 24, 202253.29-2.93-5.50%56.2256.2252.43
May 23, 202254.47-0.53-0.97%55.0055.5453.78
May 20, 202254.39-0.14-0.26%54.5354.7652.93
May 19, 202252.86-0.75-1.42%53.6154.2452.03
May 18, 202253.21-1.31-2.46%54.5255.0153.05
May 17, 202254.100.090.17%54.0154.6053.28

Отваряй дълги и къси позиции с MLI с ливъридж
Купувай и продавай Mueller Industries Inc +$0.45 (0.69%) 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