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

Precigen
Precigen
Днес
+0.05 (+3.16%)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:
0.03

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 20231.630.010.61%1.621.701.60
Jan 30, 20231.58-0.08-5.06%1.661.681.54
Jan 27, 20231.65-0.01-0.61%1.661.721.63
Jan 26, 20231.63-0.09-5.52%1.721.751.63
Jan 25, 20231.650.063.64%1.591.741.55
Jan 24, 20232.210.041.81%2.172.252.09
Jan 23, 20232.190.104.57%2.092.302.05
Jan 20, 20232.00-0.16-8.00%2.162.161.95
Jan 19, 20231.95-0.17-8.72%2.122.141.92
Jan 18, 20232.140.010.47%2.132.212.05
Jan 17, 20232.100.073.33%2.032.101.93
Jan 13, 20232.020.2512.38%1.772.051.76
Jan 12, 20231.780.137.30%1.651.781.60
Jan 11, 20231.630.010.61%1.621.651.56
Jan 10, 20231.61-0.11-6.83%1.721.721.54
Jan 09, 20231.58-0.06-3.80%1.641.681.57
Jan 06, 20231.62-0.01-0.62%1.631.631.51
Jan 05, 20231.57-0.04-2.55%1.611.611.54
Jan 04, 20231.580.021.27%1.561.611.51
Jan 03, 20231.51-0.11-7.28%1.621.621.47
Dec 30, 20221.530.127.84%1.411.531.39
Dec 29, 20221.420.010.70%1.411.441.33
Dec 28, 20221.33-0.02-1.50%1.351.401.29
Dec 27, 20221.28-0.13-10.16%1.411.421.28
Dec 23, 20221.42-0.04-2.82%1.461.461.40
Dec 22, 20221.44-0.05-3.47%1.491.491.37
Dec 21, 20221.49-0.06-4.03%1.551.551.47
Dec 20, 20221.51-0.07-4.64%1.581.581.48
Dec 19, 20221.51-0.18-11.92%1.691.691.50
Dec 16, 20221.60-0.20-12.50%1.801.801.58
Dec 15, 20221.66-0.19-11.45%1.851.851.64
Dec 14, 20221.73-0.06-3.47%1.791.791.63
Dec 13, 20221.66-0.07-4.22%1.731.741.62
Dec 12, 20221.63-0.02-1.23%1.651.651.54
Dec 09, 20221.58-0.11-6.96%1.691.691.57
Dec 08, 20221.61-0.04-2.48%1.651.681.59
Dec 07, 20221.61-0.01-0.62%1.621.711.59
Dec 06, 20221.59-0.20-12.58%1.791.791.59
Dec 05, 20221.76-0.16-9.09%1.921.921.72
Dec 02, 20221.90-0.04-2.11%1.941.941.78
Dec 01, 20221.84-0.02-1.09%1.861.861.79
Nov 30, 20221.83-0.01-0.55%1.841.851.75
Nov 29, 20221.75-0.04-2.29%1.791.821.73
Nov 28, 20221.78-0.13-7.30%1.911.971.77
Nov 25, 20221.94-0.07-3.61%2.012.031.91
Nov 23, 20222.030.031.48%2.002.101.93
Nov 22, 20221.950.010.51%1.941.951.83
Nov 21, 20221.94-0.02-1.03%1.962.001.92
Nov 18, 20221.98-0.02-1.01%2.002.061.93
Nov 17, 20221.870.031.60%1.841.941.76
Nov 16, 20221.85-0.11-5.95%1.961.981.82
Nov 15, 20221.96-0.01-0.51%1.972.001.92
Nov 14, 20221.910.073.66%1.841.941.81
Nov 11, 20221.850.063.24%1.791.901.73
Nov 10, 20221.790.168.94%1.631.811.58
Nov 09, 20221.48-0.14-9.46%1.621.631.46
Nov 08, 20221.61-0.04-2.48%1.651.661.56
Nov 07, 20221.61-0.08-4.97%1.691.691.58
Nov 04, 20221.63-0.23-14.11%1.861.861.57
Nov 03, 20221.720.031.74%1.691.781.60
Nov 02, 20221.65-0.06-3.64%1.711.751.64
Nov 01, 20221.700.063.53%1.641.731.64
Oct 31, 20221.640.053.05%1.591.701.58
Oct 28, 20221.61-0.01-0.62%1.621.651.55
Oct 27, 20221.58-0.13-8.23%1.711.711.58
Oct 26, 20221.68-0.11-6.55%1.791.791.67
Oct 25, 20221.750.052.86%1.701.821.70
Oct 24, 20221.72-0.16-9.30%1.881.881.63
Oct 21, 20221.730.010.58%1.721.771.68
Oct 20, 20221.740.021.15%1.721.791.69
Oct 19, 20221.72-0.17-9.88%1.891.891.70
Oct 18, 20221.87-0.03-1.60%1.901.911.82
Oct 17, 20221.870.031.60%1.841.881.75
Oct 14, 20221.74-0.16-9.20%1.901.901.71
Oct 13, 20221.830.010.55%1.821.881.75
Oct 12, 20221.82-0.05-2.75%1.871.881.77
Oct 11, 20221.860.073.76%1.791.901.77
Oct 10, 20221.810.010.55%1.801.871.74
Oct 07, 20221.78-0.29-16.29%2.072.081.78
Oct 06, 20222.07-0.20-9.66%2.272.292.05
Oct 05, 20222.270.062.64%2.212.292.17
Oct 04, 20222.240.114.91%2.132.242.06
Oct 03, 20222.03-0.15-7.39%2.182.181.98
Sep 30, 20222.140.031.40%2.112.212.05
Sep 29, 20222.07-0.09-4.35%2.162.162.02
Sep 28, 20222.18-0.01-0.46%2.192.302.15
Sep 27, 20222.12-0.01-0.47%2.132.232.09
Sep 26, 20222.10-0.08-3.81%2.182.242.06
Sep 23, 20222.20-0.26-11.82%2.462.462.14
Sep 22, 20222.370.072.95%2.302.442.27
Sep 21, 20222.33-0.37-15.88%2.702.702.27
Sep 20, 20222.690.072.60%2.622.752.59
Sep 19, 20222.65-0.06-2.26%2.712.752.50
Sep 16, 20222.72-0.01-0.37%2.732.772.47
Sep 15, 20222.74-0.08-2.92%2.822.912.70
Sep 14, 20222.790.031.08%2.762.812.69
Sep 13, 20222.73-0.02-0.73%2.752.822.69
Sep 12, 20222.810.010.36%2.802.842.68
Sep 09, 20222.780.2910.43%2.492.922.46
Sep 08, 20222.470.166.48%2.312.502.29
Sep 07, 20222.320.020.86%2.302.332.16
Sep 06, 20222.30-0.18-7.83%2.482.482.29
Sep 02, 20222.400.072.92%2.332.472.30
Sep 01, 20222.320.073.02%2.252.342.17
Aug 31, 20222.23-0.06-2.91%2.292.322.18
Aug 30, 20222.27-0.17-7.37%2.432.472.18
Aug 29, 20222.43-0.01-0.49%2.452.482.37
Aug 26, 20222.49-0.03-1.08%2.522.562.44
Aug 25, 20222.510.228.79%2.292.542.29
Aug 24, 20222.210.073.21%2.142.252.09
Aug 23, 20222.150.031.49%2.112.182.08
Aug 22, 20222.07-0.04-2.12%2.122.202.05
Aug 19, 20222.15-0.16-7.39%2.312.322.15
Aug 18, 20222.28-0.03-1.31%2.312.312.21
Aug 17, 20222.29-0.13-5.63%2.422.462.29
Aug 16, 20222.43-0.19-7.73%2.622.622.38
Aug 15, 20222.630.269.87%2.382.672.35
Aug 12, 20222.39-0.01-0.42%2.402.462.34
Aug 11, 20222.35-0.13-5.63%2.482.502.28
Aug 10, 20222.440.083.33%2.352.472.21
Aug 09, 20222.350.229.51%2.122.422.12
Aug 08, 20222.08-0.02-1.10%2.112.142.01
Aug 05, 20222.09-0.05-2.29%2.142.141.98
Aug 04, 20222.130.2813.21%1.852.191.85
Aug 03, 20221.800.031.72%1.771.861.74
Aug 02, 20221.700.169.10%1.551.711.54
Aug 01, 20221.56-0.01-0.45%1.571.631.53
Jul 29, 20221.58-0.05-3.16%1.631.631.54
Jul 28, 20221.62-0.08-5.17%1.711.711.59
Jul 27, 20221.65-0.20-12.28%1.861.861.65
Jul 26, 20221.81-0.01-0.72%1.821.891.74
Jul 25, 20221.84-0.02-1.03%1.861.931.80
Jul 22, 20221.84-0.11-6.08%1.962.001.81
Jul 21, 20221.930.010.62%1.911.941.87
Jul 20, 20221.920.168.06%1.772.001.76
Jul 19, 20221.770.010.68%1.761.811.72
Jul 18, 20221.72-0.03-1.69%1.751.841.67
Jul 15, 20221.71-0.04-2.45%1.751.751.60
Jul 14, 20221.71-0.08-4.67%1.791.791.67
Jul 13, 20221.810.2312.52%1.591.841.56
Jul 12, 20221.610.053.04%1.561.651.51
Jul 11, 20221.57-0.11-7.11%1.691.701.53
Jul 08, 20221.640.105.90%1.551.671.50
Jul 07, 20221.560.063.77%1.501.601.48
Jul 06, 20221.48-0.16-10.93%1.641.641.46
Jul 05, 20221.640.116.85%1.521.801.51
Jul 01, 20221.420.064.29%1.361.431.34
Jun 30, 20221.360.021.18%1.341.381.32
Jun 29, 20221.39-0.09-6.20%1.471.471.36
Jun 28, 20221.470.042.66%1.431.481.39
Jun 27, 20221.420.010.92%1.401.451.33
Jun 24, 20221.430.021.33%1.411.471.32
Jun 23, 20221.420.043.18%1.371.421.31
Jun 22, 20221.33-0.13-9.47%1.461.461.31
Jun 21, 20221.34-0.12-9.10%1.461.461.32
Jun 17, 20221.390.117.71%1.281.501.25
Jun 16, 20221.27-0.04-2.90%1.311.311.22
Jun 15, 20221.340.053.66%1.291.371.27
Jun 14, 20221.250.010.64%1.251.281.22
Jun 13, 20221.24-0.07-5.97%1.311.321.22
Jun 10, 20221.37-0.15-10.73%1.521.521.31
Jun 09, 20221.51-0.06-3.70%1.571.591.50
Jun 08, 20221.55-0.03-1.67%1.581.681.52
Jun 07, 20221.570.2314.74%1.341.571.33
Jun 06, 20221.390.075.24%1.321.551.28
Jun 03, 20221.280.032.34%1.251.351.21
Jun 02, 20221.23-0.02-1.55%1.251.281.20
Jun 01, 20221.24-0.16-12.71%1.391.401.23
May 31, 20221.35-0.06-4.43%1.411.441.33
May 27, 20221.410.031.85%1.381.451.29
May 26, 20221.360.021.18%1.341.381.31

Отваряй дълги и къси позиции с PGEN с ливъридж
Купувай и продавай Precigen Inc +$0.02 (1.27%) 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