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

MSA Safety
MSA Safety
Днес
+2.93 (+2.19%)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:
3.97

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 2023136.741.330.97%135.41138.41134.40
Jan 30, 2023133.81-4.10-3.06%137.91138.29133.29
Jan 27, 2023134.60-1.02-0.76%135.62138.39133.48
Jan 26, 2023134.16-0.54-0.40%134.70138.19132.41
Jan 25, 2023132.320.220.17%132.10134.71129.06
Jan 24, 2023131.00-11.20-8.55%142.20142.20130.73
Jan 23, 2023131.17-3.93-3.00%135.10136.87130.73
Jan 20, 2023132.430.760.57%131.67134.75129.34
Jan 19, 2023129.67-4.32-3.33%133.99136.12129.67
Jan 18, 2023132.47-4.46-3.37%136.93139.43131.82
Jan 17, 2023135.15-1.89-1.40%137.04138.75134.69
Jan 13, 2023135.19-0.27-0.20%135.46137.94133.55
Jan 12, 2023134.02-0.16-0.12%134.18137.62131.88
Jan 11, 2023132.56-2.43-1.83%134.99135.68132.56
Jan 10, 2023133.40-2.01-1.51%135.41138.13132.53
Jan 09, 2023133.32-8.48-6.36%141.80142.91133.22
Jan 06, 2023140.51-3.92-2.79%144.43145.85140.37
Jan 05, 2023141.43-3.77-2.67%145.20147.38140.76
Jan 04, 2023143.84-1.70-1.18%145.54148.89143.00
Jan 03, 2023143.53-2.84-1.98%146.37149.78142.52
Dec 30, 2022144.30-2.49-1.73%146.79146.79143.37
Dec 29, 2022145.041.901.31%143.14146.44142.16
Dec 28, 2022141.12-2.35-1.67%143.47145.59140.93
Dec 27, 2022141.37-1.75-1.24%143.12146.83140.58
Dec 23, 2022140.82-0.51-0.36%141.33145.25139.66
Dec 22, 2022139.86-0.60-0.43%140.46143.38136.98
Dec 21, 2022138.82-0.84-0.61%139.66141.91136.48
Dec 20, 2022135.342.161.60%133.18137.21131.91
Dec 19, 2022131.66-0.95-0.72%132.61136.80131.23
Dec 16, 2022129.98-4.33-3.33%134.31136.44129.88
Dec 15, 2022132.33-5.42-4.10%137.75137.89131.99
Dec 14, 2022135.71-6.04-4.45%141.75142.00134.28
Dec 13, 2022135.91-3.21-2.36%139.12144.83134.61
Dec 12, 2022134.61-1.53-1.14%136.14139.71134.38
Dec 09, 2022134.54-1.96-1.46%136.50140.04134.13
Dec 08, 2022134.78-2.54-1.88%137.32139.97133.63
Dec 07, 2022134.47-6.17-4.59%140.64142.93134.10
Dec 06, 2022138.05-2.64-1.91%140.69144.97137.09
Dec 05, 2022139.30-4.06-2.91%143.36145.96138.46
Dec 02, 2022141.87-1.48-1.04%143.35145.97141.21
Dec 01, 2022141.70-6.13-4.33%147.83147.83139.99
Nov 30, 2022141.152.191.55%138.96143.53136.81
Nov 29, 2022136.87-2.90-2.12%139.77143.71136.54
Nov 28, 2022138.36-5.82-4.21%144.18147.51138.28
Nov 25, 2022142.14-2.08-1.46%144.22146.65142.03
Nov 23, 2022141.41-0.42-0.30%141.83146.20140.20
Nov 22, 2022140.21-1.14-0.81%141.35144.34138.39
Nov 21, 2022139.78-1.39-0.99%141.17143.13138.61
Nov 18, 2022138.21-2.17-1.57%140.38144.47137.49
Nov 17, 2022136.64-1.10-0.81%137.74142.19135.56
Nov 16, 2022137.28-0.52-0.38%137.80142.88135.69
Nov 15, 2022136.12-5.31-3.90%141.43141.86136.11
Nov 14, 2022137.65-2.41-1.75%140.06143.62137.03
Nov 11, 2022138.80-0.57-0.41%139.37141.72137.86
Nov 10, 2022137.47-4.33-3.15%141.80141.80136.14
Nov 09, 2022134.13-1.81-1.35%135.94139.31132.68
Nov 08, 2022134.69-1.49-1.11%136.18139.83132.67
Nov 07, 2022134.64-0.52-0.39%135.16136.77131.76
Nov 04, 2022131.980.010.01%131.97133.40130.30
Nov 03, 2022130.17-1.24-0.95%131.41133.57128.80
Nov 02, 2022131.65-4.75-3.61%136.40140.22130.93
Nov 01, 2022134.69-6.09-4.52%140.78140.99134.60
Oct 31, 2022134.310.560.42%133.75137.57131.17
Oct 28, 2022132.10-2.08-1.57%134.18137.43128.07
Oct 27, 2022131.666.444.89%125.22143.12125.16
Oct 26, 2022117.52-2.86-2.43%120.38124.34117.26
Oct 25, 2022118.55-0.15-0.13%118.70121.84117.38
Oct 24, 2022117.51-1.33-1.13%118.84122.96117.26
Oct 21, 2022117.07-0.52-0.44%117.59120.67114.07
Oct 20, 2022115.46-3.48-3.01%118.94122.44114.62
Oct 19, 2022117.12-3.47-2.96%120.59122.91115.78
Oct 18, 2022118.91-2.19-1.84%121.10122.19118.06
Oct 17, 2022116.720.020.02%116.70119.96115.47
Oct 14, 2022113.80-8.07-7.09%121.87121.95113.44
Oct 13, 2022117.192.522.15%114.67118.85113.17
Oct 12, 2022114.35-2.95-2.58%117.30120.88114.21
Oct 11, 2022115.94-0.34-0.29%116.28119.27114.11
Oct 10, 2022115.00-2.22-1.93%117.22119.69113.80
Oct 07, 2022115.44-1.90-1.65%117.34120.04114.35
Oct 06, 2022116.74-2.26-1.94%119.00122.08116.54
Oct 05, 2022117.65-1.57-1.33%119.22120.25116.48
Oct 04, 2022118.051.611.36%116.44118.51116.05
Oct 03, 2022113.672.272.00%111.40115.44110.79
Sep 30, 2022109.36-3.02-2.76%112.38114.02109.18
Sep 29, 2022110.77-2.81-2.54%113.58115.27109.52
Sep 28, 2022112.640.700.62%111.94115.00110.76
Sep 27, 2022110.30-7.01-6.36%117.31117.35109.12
Sep 26, 2022112.970.190.17%112.78115.62111.66
Sep 23, 2022111.48-3.55-3.18%115.03115.76111.06
Sep 22, 2022113.68-3.67-3.23%117.35120.17113.59
Sep 21, 2022116.19-4.30-3.70%120.49122.96116.03
Sep 20, 2022117.79-2.81-2.39%120.60121.83117.12
Sep 19, 2022119.19-0.02-0.02%119.21122.30117.53
Sep 16, 2022117.67-1.78-1.51%119.45122.42116.99
Sep 15, 2022119.76-10.57-8.83%130.33130.33118.59
Sep 14, 2022120.22-2.26-1.88%122.48124.44119.47
Sep 13, 2022121.13-3.40-2.81%124.53126.57120.58
Sep 12, 2022123.66-0.39-0.32%124.05127.03122.96
Sep 09, 2022122.731.441.17%121.29123.49120.04
Sep 08, 2022119.86-1.30-1.08%121.16122.15117.75
Sep 07, 2022119.701.741.45%117.96120.32117.96
Sep 06, 2022116.72-0.52-0.45%117.24119.94115.33
Sep 02, 2022115.79-4.63-4.00%120.42122.44115.31
Sep 01, 2022117.75-2.71-2.30%120.46121.89116.45
Aug 31, 2022118.94-5.54-4.66%124.48124.48118.56
Aug 30, 2022119.78-2.66-2.22%122.44125.71118.99
Aug 29, 2022120.87-2.66-2.20%123.53124.63119.27
Aug 26, 2022121.94-7.35-6.03%129.29131.63121.88
Aug 25, 2022127.77-0.23-0.18%128.00130.60126.90
Aug 24, 2022126.19-1.23-0.97%127.42129.90125.61
Aug 23, 2022125.95-3.79-3.01%129.74130.09125.31
Aug 22, 2022128.26-4.15-3.24%132.41134.46128.00
Aug 19, 2022131.06-2.52-1.92%133.58135.93130.13
Aug 18, 2022131.96-0.97-0.74%132.93133.48131.02
Aug 17, 2022131.93-2.71-2.05%134.64135.91131.34
Aug 16, 2022132.690.060.05%132.63134.15131.55
Aug 15, 2022131.98-0.04-0.03%132.02134.81130.05
Aug 12, 2022131.53-0.41-0.31%131.94134.72128.70
Aug 11, 2022128.91-0.39-0.30%129.30130.63128.21
Aug 10, 2022127.00-1.90-1.50%128.90130.75126.37
Aug 09, 2022126.02-11.24-8.92%137.26137.26125.41
Aug 08, 2022127.65-0.74-0.58%128.39131.45127.63
Aug 05, 2022126.54-1.88-1.49%128.42129.89125.47
Aug 04, 2022126.52-2.98-2.36%129.50129.50126.36
Aug 03, 2022126.85-0.35-0.28%127.20130.46126.37
Aug 02, 2022125.62-4.62-3.68%130.24131.94125.12
Aug 01, 2022128.62-4.88-3.79%133.50133.50128.04
Jul 29, 2022128.563.522.74%125.04130.55123.73
Jul 28, 2022123.62-15.06-12.18%138.68138.68122.85
Jul 27, 2022131.330.830.63%130.50133.37129.50
Jul 26, 2022129.36-0.86-0.66%130.22131.21127.97
Jul 25, 2022129.20-1.05-0.81%130.25130.80128.82
Jul 22, 2022129.12-1.49-1.15%130.61132.78128.26
Jul 21, 2022129.100.090.07%129.01131.69127.08
Jul 20, 2022127.77-1.53-1.20%129.30131.25126.88
Jul 19, 2022126.950.530.42%126.42127.32124.25
Jul 18, 2022122.54-3.71-3.03%126.25126.29122.35
Jul 15, 2022122.76-1.36-1.11%124.12126.86121.84
Jul 14, 2022120.79-1.39-1.15%122.18124.46118.67
Jul 13, 2022121.05-4.00-3.30%125.05125.55120.25
Jul 12, 2022123.23-1.98-1.61%125.21126.59122.56
Jul 11, 2022123.74-0.21-0.17%123.95124.87122.74
Jul 08, 2022123.52-1.98-1.60%125.50126.60122.99
Jul 07, 2022124.15-0.20-0.16%124.35126.81123.38
Jul 06, 2022122.92-0.76-0.62%123.68126.00122.38
Jul 05, 2022123.350.310.25%123.04125.73119.94
Jul 01, 2022122.150.800.65%121.35124.97120.73
Jun 30, 2022121.261.040.86%120.22121.63118.53
Jun 29, 2022119.51-7.06-5.91%126.57127.13118.66
Jun 28, 2022120.85-2.98-2.47%123.83126.11120.84
Jun 27, 2022121.64-0.85-0.70%122.49126.35120.43
Jun 24, 2022120.270.690.57%119.58123.31118.13
Jun 23, 2022117.32-10.01-8.53%127.33127.33115.59
Jun 22, 2022116.31-8.30-7.14%124.61124.61115.49
Jun 21, 2022116.31-4.71-4.05%121.02121.56115.37
Jun 17, 2022114.90-0.20-0.17%115.10121.10114.71
Jun 16, 2022113.84-7.26-6.38%121.10121.13113.47
Jun 15, 2022118.62-1.64-1.38%120.26122.34116.85
Jun 14, 2022118.60-6.14-5.18%124.74124.74118.04
Jun 13, 2022120.21-2.61-2.17%122.82124.97119.44
Jun 10, 2022123.79-4.19-3.38%127.98127.98122.28
Jun 09, 2022125.88-2.93-2.33%128.81130.02125.61
Jun 08, 2022127.89-2.01-1.57%129.90132.76127.62
Jun 07, 2022129.570.160.12%129.41131.20127.37
Jun 06, 2022128.55-0.81-0.63%129.36132.13127.89
Jun 03, 2022126.64-5.49-4.34%132.13132.13126.06
Jun 02, 2022127.51-0.41-0.32%127.92130.94127.00
Jun 01, 2022126.16-5.98-4.74%132.14132.14124.73
May 31, 2022127.52-1.66-1.30%129.18130.03127.21

Отваряй дълги и къси позиции с MSA с ливъридж
Купувай и продавай MSA Safety Inc +$2.49 (1.86%) 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