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

Materion
Materion
Днес
+0.57 (+0.63%)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, 202391.200.200.22%91.0092.9490.50
Feb 02, 202390.63-2.03-2.24%92.6695.0189.48
Feb 01, 202391.030.290.32%90.7492.7789.71
Jan 31, 202390.322.062.28%88.2691.2188.20
Jan 30, 202388.13-2.80-3.18%90.9391.4188.04
Jan 27, 202389.51-1.69-1.89%91.2093.4689.40
Jan 26, 202391.51-1.22-1.33%92.7395.3990.62
Jan 25, 202391.19-0.46-0.50%91.6592.9089.70
Jan 24, 202390.03-0.41-0.46%90.4491.3088.86
Jan 23, 202390.08-1.39-1.54%91.4792.2489.19
Jan 20, 202390.481.261.39%89.2290.9188.72
Jan 19, 202388.86-2.33-2.62%91.1992.6388.81
Jan 18, 202390.47-5.65-6.25%96.1298.3290.42
Jan 17, 202393.98-4.27-4.54%98.2598.2593.82
Jan 13, 202396.660.820.85%95.8497.4494.59
Jan 12, 202394.51-2.78-2.94%97.2998.4794.34
Jan 11, 202395.30-1.81-1.90%97.1198.4595.30
Jan 10, 202395.621.371.43%94.2596.1793.14
Jan 09, 202393.11-0.17-0.18%93.2894.6391.94
Jan 06, 202391.060.150.16%90.9192.8890.54
Jan 05, 202389.08-0.46-0.52%89.5490.5287.65
Jan 04, 202389.08-0.31-0.35%89.3991.5088.49
Jan 03, 202388.04-1.15-1.31%89.1991.4787.37
Dec 30, 202287.62-1.16-1.32%88.7890.8086.86
Dec 29, 202287.850.420.48%87.4390.1086.09
Dec 28, 202285.74-2.33-2.72%88.0790.7385.18
Dec 27, 202287.01-0.42-0.48%87.4388.1486.17
Dec 23, 202286.18-1.35-1.57%87.5388.9984.90
Dec 22, 202286.05-2.68-3.11%88.7389.5183.86
Dec 21, 202288.390.410.46%87.9891.0987.24
Dec 20, 202285.790.160.19%85.6388.2884.90
Dec 19, 202284.16-2.18-2.59%86.3488.6683.28
Dec 16, 202285.080.230.27%84.8586.2383.36
Dec 15, 202284.32-1.96-2.32%86.2886.7583.61
Dec 14, 202286.52-1.02-1.18%87.5488.8386.04
Dec 13, 202286.46-1.73-2.00%88.1988.7785.65
Dec 12, 202284.46-1.45-1.72%85.9186.0483.29
Dec 09, 202283.04-2.65-3.19%85.6987.4882.95
Dec 08, 202284.78-0.23-0.27%85.0186.3883.73
Dec 07, 202283.051.001.20%82.0583.7881.92
Dec 06, 202281.40-1.62-1.99%83.0285.5080.65
Dec 05, 202282.01-2.15-2.62%84.1684.4081.76
Dec 02, 202283.111.551.86%81.5683.6480.48
Dec 01, 202281.26-1.19-1.46%82.4585.2380.18
Nov 30, 202280.503.023.75%77.4880.9975.08
Nov 29, 202275.67-2.62-3.46%78.2978.2975.67
Nov 28, 202276.98-3.25-4.22%80.2381.0976.92
Nov 25, 202279.76-1.49-1.87%81.2583.6679.76
Nov 23, 202280.15-0.20-0.25%80.3580.5878.95
Nov 22, 202279.750.350.44%79.4082.1378.41
Nov 21, 202277.46-0.58-0.75%78.0478.2376.69
Nov 18, 202277.27-6.59-8.53%83.8683.8677.19
Nov 17, 202279.00-2.26-2.86%81.2682.3277.98
Nov 16, 202280.36-3.45-4.29%83.8185.8979.91
Nov 15, 202282.69-1.46-1.77%84.1585.0982.47
Nov 14, 202281.942.673.26%79.2782.3378.77
Nov 11, 202278.81-2.35-2.98%81.1681.4878.67
Nov 10, 202279.50-0.77-0.97%80.2784.2378.59
Nov 09, 202275.68-1.23-1.63%76.9177.7475.17
Nov 08, 202276.341.211.59%75.1377.6174.35
Nov 07, 202273.56-0.38-0.52%73.9474.3771.92
Nov 04, 202272.06-0.73-1.01%72.7974.5971.49
Nov 03, 202269.802.052.94%67.7571.6865.29
Nov 02, 202267.44-18.12-26.87%85.5685.5667.28
Nov 01, 202285.93-3.48-4.05%89.4190.7085.91
Oct 31, 202285.81-0.53-0.62%86.3489.6285.38
Oct 28, 202285.840.921.07%84.9286.3083.26
Oct 27, 202283.55-1.66-1.99%85.2187.8283.32
Oct 26, 202284.18-0.65-0.77%84.8387.1583.83
Oct 25, 202282.950.690.83%82.2683.4481.09
Oct 24, 202281.01-1.53-1.89%82.5483.5479.99
Oct 21, 202281.562.813.45%78.7581.9178.40
Oct 20, 202277.77-3.35-4.31%81.1281.1277.40
Oct 19, 202279.98-2.50-3.13%82.4883.1378.74
Oct 18, 202281.28-2.79-3.43%84.0786.3880.31
Oct 17, 202281.60-1.42-1.74%83.0285.7581.06
Oct 14, 202280.53-2.78-3.45%83.3186.3479.67
Oct 13, 202282.001.952.38%80.0582.6078.51
Oct 12, 202280.55-2.59-3.22%83.1483.7180.53
Oct 11, 202282.34-1.64-1.99%83.9884.7282.08
Oct 10, 202283.20-1.25-1.50%84.4586.2482.06
Oct 07, 202282.14-2.77-3.37%84.9185.4481.75
Oct 06, 202284.50-1.31-1.55%85.8187.5584.21
Oct 05, 202285.60-0.55-0.64%86.1586.6184.35
Oct 04, 202285.691.021.19%84.6788.4384.54
Oct 03, 202281.39-1.25-1.54%82.6483.8981.12
Sep 30, 202280.05-0.31-0.39%80.3681.5478.46
Sep 29, 202279.54-0.08-0.10%79.6281.3778.11
Sep 28, 202279.071.561.97%77.5179.3276.41
Sep 27, 202276.25-0.99-1.30%77.2477.7775.45
Sep 26, 202275.30-1.82-2.42%77.1278.8675.30
Sep 23, 202276.69-3.52-4.59%80.2180.4574.46
Sep 22, 202279.46-0.68-0.86%80.1481.3178.27
Sep 21, 202279.06-2.06-2.61%81.1281.9878.91
Sep 20, 202279.01-1.66-2.10%80.6780.6777.97
Sep 19, 202279.661.241.56%78.4280.7378.42
Sep 16, 202278.73-0.49-0.62%79.2279.8777.34
Sep 15, 202279.41-2.17-2.73%81.5883.1578.93
Sep 14, 202280.99-2.67-3.30%83.6684.7780.35
Sep 13, 202283.50-4.81-5.76%88.3189.0183.08
Sep 12, 202289.132.642.96%86.4990.4086.21
Sep 09, 202284.590.020.02%84.5787.2283.67
Sep 08, 202282.26-1.26-1.53%83.5284.0881.13
Sep 07, 202282.08-0.03-0.04%82.1183.1580.36
Sep 06, 202281.04-2.73-3.37%83.7784.4280.14
Sep 02, 202282.19-3.78-4.60%85.9786.8181.57
Sep 01, 202283.25-4.18-5.02%87.4387.4382.68
Aug 31, 202286.36-2.13-2.47%88.4989.1885.99
Aug 30, 202287.34-3.19-3.65%90.5392.8686.73
Aug 29, 202289.59-1.54-1.72%91.1392.8189.36
Aug 26, 202290.64-5.31-5.86%95.9596.4890.17
Aug 25, 202293.850.620.66%93.2394.6392.22
Aug 24, 202291.19-1.67-1.83%92.8693.6390.61
Aug 23, 202291.72-2.00-2.18%93.7295.5491.64
Aug 22, 202292.43-3.73-4.04%96.1697.0292.43
Aug 19, 202295.96-2.50-2.61%98.4699.3495.47
Aug 18, 202297.540.160.16%97.3898.4096.09
Aug 17, 202295.85-1.33-1.39%97.1897.1895.27
Aug 16, 202296.57-1.29-1.34%97.8699.8596.43
Aug 15, 202296.05-2.19-2.28%98.2499.1495.16
Aug 12, 202297.831.331.36%96.5099.4294.76
Aug 11, 202294.110.180.19%93.9395.0593.16
Aug 10, 202291.870.550.60%91.3292.4590.45
Aug 09, 202288.84-1.67-1.88%90.5190.5588.37
Aug 08, 202288.81-1.95-2.20%90.7691.5488.81
Aug 05, 202289.020.520.58%88.5089.8688.08
Aug 04, 202287.530.430.49%87.1088.6285.27
Aug 03, 202285.20-1.45-1.70%86.6587.4381.17
Aug 02, 202282.44-2.30-2.79%84.7486.8882.28
Aug 01, 202283.470.210.25%83.2684.9281.56
Jul 29, 202282.08-0.88-1.07%82.9685.2581.95
Jul 28, 202281.50-1.36-1.67%82.8683.4579.85
Jul 27, 202280.131.321.65%78.8180.8277.49
Jul 26, 202277.46-0.59-0.76%78.0578.9277.00
Jul 25, 202277.180.831.08%76.3577.5275.26
Jul 22, 202274.86-3.28-4.38%78.1478.8974.17
Jul 21, 202276.18-0.90-1.18%77.0877.5174.87
Jul 20, 202276.02-0.48-0.63%76.5078.7774.98
Jul 19, 202275.570.560.74%75.0176.8474.46
Jul 18, 202272.65-3.04-4.18%75.6977.9472.53
Jul 15, 202273.61-1.41-1.92%75.0277.1472.70
Jul 14, 202272.07-1.16-1.61%73.2374.0470.83
Jul 13, 202272.14-0.69-0.96%72.8375.0371.74
Jul 12, 202272.27-0.46-0.64%72.7374.9372.01
Jul 11, 202271.75-1.03-1.44%72.7874.4871.56
Jul 08, 202272.36-1.29-1.78%73.6574.4371.40
Jul 07, 202272.56-1.41-1.94%73.9774.3872.46
Jul 06, 202271.41-2.82-3.95%74.2376.7470.04
Jul 05, 202270.80-2.20-3.11%73.0073.0069.62
Jul 01, 202272.61-2.39-3.29%75.0075.5971.73
Jun 30, 202273.81-0.22-0.30%74.0376.5771.87
Jun 29, 202272.93-1.04-1.43%73.9776.9571.73
Jun 28, 202272.81-3.53-4.85%76.3476.8072.66
Jun 27, 202274.09-0.58-0.78%74.6775.2873.54
Jun 24, 202273.322.192.99%71.1374.1370.37
Jun 23, 202269.36-3.49-5.03%72.8574.9868.91
Jun 22, 202271.37-2.06-2.89%73.4375.6170.13
Jun 21, 202272.450.550.76%71.9073.6169.93
Jun 17, 202269.42-1.87-2.69%71.2974.2169.00
Jun 16, 202270.47-6.78-9.62%77.2578.7470.12
Jun 15, 202275.88-1.48-1.95%77.3677.8175.27
Jun 14, 202275.75-1.76-2.32%77.5177.5374.51
Jun 13, 202276.98-3.58-4.65%80.5680.5676.66
Jun 10, 202280.12-1.22-1.52%81.3482.1479.35
Jun 09, 202281.69-2.45-3.00%84.1485.4081.54
Jun 08, 202283.53-2.37-2.84%85.9087.1882.79
Jun 07, 202285.190.550.65%84.6485.9283.86
Jun 06, 202284.33-0.67-0.79%85.0087.7283.66
Jun 03, 202284.01-2.73-3.25%86.7486.7483.03
Jun 02, 202286.011.762.05%84.2587.1984.24
Jun 01, 202283.060.120.14%82.9484.7280.93
May 31, 202282.02-2.00-2.44%84.0284.5481.79
May 27, 202283.501.311.57%82.1984.5882.14
May 26, 202280.811.571.94%79.2482.1978.49
May 25, 202278.13-1.48-1.89%79.6179.6176.92

Отваряй дълги и къси позиции с MTRN с ливъридж
Купувай и продавай Materion Corp +$0.34 (0.38%) 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