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

Phibro Animal Health
Phibro Animal Health
Днес
+0.20 (+1.30%)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

Feb 01, 202315.62-0.82-5.25%16.4416.6715.55
Jan 31, 202315.42-0.56-3.63%15.9815.9815.20
Jan 30, 202315.13-1.17-7.73%16.3016.3415.10
Jan 27, 202315.30-0.74-4.84%16.0416.0815.17
Jan 26, 202315.30-0.74-4.84%16.0416.0415.19
Jan 25, 202315.25-0.08-0.52%15.3315.3514.89
Jan 24, 202315.19-1.44-9.48%16.6316.8015.05
Jan 23, 202315.48-0.15-0.97%15.6315.7915.33
Jan 20, 202315.33-0.69-4.50%16.0216.0215.13
Jan 19, 202315.25-0.67-4.39%15.9215.9214.94
Jan 18, 202314.89-1.10-7.39%15.9915.9914.72
Jan 17, 202314.74-0.46-3.12%15.2015.2014.57
Jan 13, 202314.74-1.02-6.92%15.7615.7614.67
Jan 12, 202314.77-0.25-1.69%15.0215.0714.63
Jan 11, 202314.53-0.71-4.89%15.2415.2413.98
Jan 10, 202313.91-1.26-9.06%15.1715.2013.71
Jan 09, 202313.70-0.95-6.93%14.6514.6813.63
Jan 06, 202313.81-0.24-1.74%14.0514.0513.73
Jan 05, 202313.69-0.69-5.04%14.3814.3813.47
Jan 04, 202313.79-1.41-10.22%15.2015.2013.64
Jan 03, 202313.68-1.64-11.99%15.3215.3513.48
Dec 30, 202213.43-0.14-1.04%13.5713.9613.36
Dec 29, 202213.48-1.85-13.72%15.3315.3313.40
Dec 28, 202213.45-1.95-14.50%15.4015.4013.21
Dec 27, 202213.33-2.44-18.30%15.7715.7713.17
Dec 23, 202213.92-0.28-2.01%14.2014.2013.71
Dec 22, 202213.83-0.96-6.94%14.7914.7913.49
Dec 21, 202213.70-0.21-1.53%13.9113.9113.18
Dec 20, 202212.76-1.88-14.73%14.6414.6412.71
Dec 19, 202212.750.312.43%12.4412.9512.44
Dec 16, 202212.46-1.73-13.88%14.1914.1912.37
Dec 15, 202212.99-1.14-8.78%14.1314.1312.91
Dec 14, 202213.16-0.64-4.86%13.8013.8012.97
Dec 13, 202213.04-0.35-2.68%13.3913.8212.74
Dec 12, 202212.87-0.44-3.42%13.3113.5012.75
Dec 09, 202212.73-0.37-2.91%13.1013.1312.61
Dec 08, 202212.70-0.40-3.15%13.1013.1012.45
Dec 07, 202212.53-0.87-6.94%13.4013.4012.43
Dec 06, 202212.63-0.72-5.70%13.3513.6812.37
Dec 05, 202212.38-0.88-7.11%13.2613.2612.18
Dec 02, 202212.48-0.94-7.53%13.4213.4212.23
Dec 01, 202212.60-0.10-0.79%12.7013.0312.41
Nov 30, 202212.330.221.78%12.1112.4011.80
Nov 29, 202212.07-0.56-4.64%12.6312.6811.89
Nov 28, 202212.15-0.43-3.54%12.5812.7512.09
Nov 25, 202212.48-0.45-3.61%12.9312.9312.44
Nov 23, 202212.54-1.65-13.16%14.1914.1912.52
Nov 22, 202212.55-0.19-1.51%12.7412.8812.42
Nov 21, 202212.44-1.31-10.53%13.7513.7512.29
Nov 18, 202212.50-1.26-10.08%13.7613.7812.46
Nov 17, 202212.64-0.51-4.03%13.1513.1712.20
Nov 16, 202212.87-2.24-17.40%15.1115.6812.86
Nov 15, 202213.16-1.88-14.29%15.0415.3913.08
Nov 14, 202213.62-1.97-14.46%15.5915.6713.61
Nov 11, 202214.04-1.96-13.96%16.0016.0013.70
Nov 10, 202213.96-1.71-12.25%15.6715.6913.07
Nov 09, 202214.44-1.06-7.34%15.5015.5114.41
Nov 08, 202214.81-1.13-7.63%15.9415.9714.69
Nov 07, 202214.94-0.23-1.54%15.1715.1714.59
Nov 04, 202214.49-1.10-7.59%15.5915.6814.24
Nov 03, 202214.18-1.01-7.12%15.1916.1413.85
Nov 02, 202214.29-1.90-13.30%16.1916.1914.22
Nov 01, 202214.90-0.82-5.50%15.7215.7214.81
Oct 31, 202214.71-1.56-10.61%16.2716.2714.59
Oct 28, 202214.89-0.27-1.81%15.1615.2614.25
Oct 27, 202214.23-1.05-7.38%15.2815.5614.23
Oct 26, 202214.510.060.41%14.4514.6514.16
Oct 25, 202214.210.060.42%14.1514.8014.15
Oct 24, 202214.070.030.21%14.0414.3313.92
Oct 21, 202213.90-1.22-8.78%15.1215.1213.72
Oct 20, 202213.95-0.23-1.65%14.1814.2413.84
Oct 19, 202213.96-0.37-2.65%14.3314.7013.68
Oct 18, 202214.26-0.80-5.61%15.0615.0614.17
Oct 17, 202214.04-0.98-6.98%15.0215.0413.91
Oct 14, 202213.76-1.61-11.70%15.3715.3813.58
Oct 13, 202213.92-0.06-0.43%13.9814.6513.27
Oct 12, 202213.55-1.03-7.60%14.5814.6013.22
Oct 11, 202213.52-1.09-8.06%14.6114.6613.11
Oct 10, 202213.21-0.03-0.23%13.2413.6713.04
Oct 07, 202212.88-0.31-2.41%13.1913.2112.70
Oct 06, 202212.99-0.80-6.16%13.7914.1912.98
Oct 05, 202213.41-2.13-15.88%15.5415.5413.38
Oct 04, 202213.95-0.86-6.16%14.8114.8113.63
Oct 03, 202213.780.181.31%13.6013.8813.28
Sep 30, 202213.34-0.02-0.15%13.3614.3613.31
Sep 29, 202213.21-0.02-0.15%13.2313.2512.95
Sep 28, 202213.11-0.71-5.42%13.8214.0912.92
Sep 27, 202212.82-0.41-3.20%13.2313.5512.73
Sep 26, 202212.87-0.20-1.55%13.0713.2112.82
Sep 23, 202213.05-0.66-5.06%13.7114.0412.93
Sep 22, 202213.43-0.74-5.51%14.1714.5113.43
Sep 21, 202213.80-0.61-4.42%14.4115.0213.78
Sep 20, 202214.10-1.91-13.55%16.0116.0113.91
Sep 19, 202214.15-1.21-8.55%15.3615.3714.10
Sep 16, 202214.49-0.35-2.42%14.8414.8714.03
Sep 15, 202214.30-1.45-10.14%15.7515.8314.25
Sep 14, 202214.66-1.19-8.12%15.8515.8514.52
Sep 13, 202214.69-1.59-10.82%16.2816.6314.53
Sep 12, 202215.570.070.45%15.5015.8715.22
Sep 09, 202215.10-0.58-3.84%15.6815.6815.06
Sep 08, 202214.89-0.75-5.04%15.6415.6814.83
Sep 07, 202215.04-0.01-0.07%15.0515.4314.72
Sep 06, 202214.73-0.80-5.43%15.5315.8414.41
Sep 02, 202214.71-0.89-6.05%15.6015.7514.64
Sep 01, 202215.330.171.11%15.1615.3814.61
Aug 31, 202214.87-0.81-5.45%15.6815.9814.77
Aug 30, 202215.52-0.82-5.28%16.3416.3715.31
Aug 29, 202215.97-0.58-3.63%16.5516.8415.45
Aug 26, 202216.00-0.88-5.50%16.8817.3715.47
Aug 25, 202216.39-2.38-14.52%18.7718.8816.06
Aug 24, 202217.41-0.44-2.53%17.8517.8517.11
Aug 23, 202217.24-1.05-6.09%18.2918.2917.05
Aug 22, 202218.04-1.27-7.04%19.3119.3417.75
Aug 19, 202218.24-1.03-5.65%19.2719.3118.04
Aug 18, 202218.36-1.05-5.72%19.4119.4118.20
Aug 17, 202218.46-3.13-16.96%21.5921.5918.43
Aug 16, 202218.76-0.96-5.12%19.7219.7218.75
Aug 15, 202219.17-0.18-0.94%19.3519.3618.96
Aug 12, 202219.21-1.16-6.04%20.3720.3718.88
Aug 11, 202218.76-2.24-11.94%21.0021.0018.75
Aug 10, 202219.02-0.63-3.31%19.6520.1618.99
Aug 09, 202219.03-1.76-9.25%20.7921.3118.99
Aug 08, 202219.18-0.54-2.82%19.7220.0218.97
Aug 05, 202218.79-0.79-4.20%19.5819.5818.37
Aug 04, 202219.19-2.56-13.34%21.7521.7518.55
Aug 03, 202219.02-1.14-5.99%20.1620.7318.96
Aug 02, 202219.44-3.74-19.24%23.1823.1819.39
Aug 01, 202220.010.140.70%19.8720.4119.60
Jul 29, 202219.58-2.12-10.83%21.7021.7019.52
Jul 28, 202219.82-0.20-1.01%20.0221.0419.36
Jul 27, 202219.35-0.30-1.55%19.6519.7418.91
Jul 26, 202219.28-0.46-2.39%19.7419.7418.80
Jul 25, 202218.86-0.90-4.77%19.7619.7818.68
Jul 22, 202219.89-1.26-6.33%21.1522.0519.65
Jul 21, 202219.81-1.90-9.59%21.7121.7119.19
Jul 20, 202220.15-0.84-4.17%20.9921.0520.05
Jul 19, 202220.24-1.88-9.29%22.1222.1220.03
Jul 18, 202219.96-1.13-5.66%21.0921.0919.78
Jul 15, 202220.04-1.63-8.13%21.6721.7519.78
Jul 14, 202219.67-0.40-2.03%20.0720.0719.41
Jul 13, 202219.46-0.62-3.19%20.0820.0819.35
Jul 12, 202219.45-3.39-17.43%22.8422.8419.36
Jul 11, 202219.72-2.66-13.49%22.3822.4619.57
Jul 08, 202219.62-1.39-7.08%21.0121.5219.40
Jul 07, 202219.68-1.32-6.71%21.0021.0419.51
Jul 06, 202219.70-1.05-5.33%20.7521.1019.62
Jul 05, 202220.22-1.74-8.61%21.9622.1019.41
Jul 01, 202219.66-1.77-9.00%21.4322.1519.29
Jun 30, 202219.14-0.60-3.13%19.7420.0518.84
Jun 29, 202219.28-2.26-11.72%21.5422.1619.03
Jun 28, 202219.20-2.25-11.72%21.4521.4519.08
Jun 27, 202219.31-1.26-6.53%20.5721.0219.18
Jun 24, 202220.300.291.43%20.0120.4719.17
Jun 23, 202219.000.000.00%19.0019.0918.31
Jun 22, 202218.09-0.66-3.65%18.7518.7518.03
Jun 21, 202218.37-1.25-6.80%19.6219.6218.15
Jun 17, 202218.18-2.40-13.20%20.5820.5817.82
Jun 16, 202217.94-1.56-8.70%19.5019.5017.71
Jun 15, 202218.36-1.25-6.81%19.6119.6118.16
Jun 14, 202218.45-1.16-6.29%19.6119.6117.94
Jun 13, 202218.24-0.95-5.21%19.1919.1918.08
Jun 10, 202218.71-0.90-4.81%19.6119.6118.19
Jun 09, 202219.32-0.12-0.62%19.4419.6018.69
Jun 08, 202218.76-0.81-4.32%19.5719.5718.72
Jun 07, 202219.27-0.34-1.76%19.6119.6119.00
Jun 06, 202219.08-0.53-2.78%19.6119.6518.66
Jun 03, 202218.79-0.80-4.26%19.5919.9818.75
Jun 02, 202219.45-0.13-0.67%19.5819.6018.73
Jun 01, 202218.78-0.83-4.42%19.6119.6118.66
May 31, 202219.23-0.56-2.91%19.7919.9819.00
May 27, 202219.55-0.12-0.61%19.6719.7919.14
May 26, 202219.02-0.63-3.31%19.6519.6518.96
May 25, 202219.16-0.26-1.36%19.4219.8518.29
May 24, 202218.56-0.43-2.32%18.9919.8118.02
May 23, 202218.43-0.74-4.02%19.1719.5318.28
May 20, 202218.65-0.41-2.20%19.0619.9218.04
May 19, 202217.99-0.67-3.72%18.6618.8717.95

Отваряй дълги и къси позиции с PAHC с ливъридж
Купувай и продавай Phibro Animal Health Corp +$0.09 (0.58%) 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