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

Phreesia
Phreesia
Днес
+0.03 (+0.08%)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 30, 202336.33-0.15-0.41%36.4836.7835.34
Jan 27, 202336.300.110.30%36.1937.4435.35
Jan 26, 202335.80-0.62-1.73%36.4237.3734.76
Jan 25, 202334.96-0.22-0.63%35.1835.9034.08
Jan 24, 202334.62-1.53-4.42%36.1537.5634.53
Jan 23, 202335.54-0.42-1.18%35.9637.1934.47
Jan 20, 202335.26-0.19-0.54%35.4535.9934.75
Jan 19, 202334.40-1.54-4.48%35.9435.9534.28
Jan 18, 202335.72-0.42-1.18%36.1436.6735.14
Jan 17, 202335.04-1.03-2.94%36.0736.2034.48
Jan 13, 202335.42-0.14-0.40%35.5635.9634.93
Jan 12, 202334.97-0.70-2.00%35.6735.8634.55
Jan 11, 202334.980.000.00%34.9835.2534.05
Jan 10, 202334.140.742.17%33.4034.6433.03
Jan 09, 202333.290.561.68%32.7334.0831.86
Jan 06, 202331.27-0.19-0.61%31.4632.4730.11
Jan 05, 202330.67-1.34-4.37%32.0133.1830.53
Jan 04, 202331.52-0.76-2.41%32.2833.1731.27
Jan 03, 202330.86-2.76-8.94%33.6234.1730.75
Dec 30, 202232.38-1.42-4.39%33.8033.8031.94
Dec 29, 202233.29-0.73-2.19%34.0235.5432.92
Dec 28, 202232.39-0.13-0.40%32.5234.3031.87
Dec 27, 202232.02-2.20-6.87%34.2234.5232.00
Dec 23, 202233.54-0.95-2.83%34.4934.7933.06
Dec 22, 202233.89-1.25-3.69%35.1435.4032.80
Dec 21, 202234.490.270.78%34.2235.3934.14
Dec 20, 202233.720.391.16%33.3334.1233.17
Dec 19, 202233.24-0.95-2.86%34.1934.4832.76
Dec 16, 202233.970.030.09%33.9434.5232.37
Dec 15, 202234.03-1.46-4.29%35.4935.7133.12
Dec 14, 202235.340.270.76%35.0736.3634.74
Dec 13, 202235.150.511.45%34.6435.6034.18
Dec 12, 202232.280.702.17%31.5832.6029.38
Dec 09, 202230.942.187.05%28.7632.1228.76
Dec 08, 202226.73-1.05-3.93%27.7828.3926.24
Dec 07, 202226.07-0.04-0.15%26.1127.0925.36
Dec 06, 202225.87-2.77-10.71%28.6428.6925.32
Dec 05, 202228.06-1.36-4.85%29.4229.8627.52
Dec 02, 202228.760.551.91%28.2129.2027.84
Dec 01, 202228.19-0.46-1.63%28.6529.0427.83
Nov 30, 202227.841.204.31%26.6427.9625.78
Nov 29, 202225.670.752.92%24.9225.7724.52
Nov 28, 202224.16-1.21-5.01%25.3726.5124.12
Nov 25, 202224.83-0.76-3.06%25.5927.0024.67
Nov 23, 202225.030.351.40%24.6825.2624.25
Nov 22, 202224.160.070.29%24.0925.2022.67
Nov 21, 202223.40-1.23-5.26%24.6324.8323.24
Nov 18, 202224.50-0.87-3.55%25.3725.9624.12
Nov 17, 202223.96-1.33-5.55%25.2925.7123.47
Nov 16, 202224.68-0.96-3.89%25.6426.7024.35
Nov 15, 202225.22-0.75-2.97%25.9726.9024.61
Nov 14, 202224.37-1.73-7.10%26.1026.6824.34
Nov 11, 202225.36-0.69-2.72%26.0526.8524.47
Nov 10, 202224.22-0.51-2.11%24.7325.0823.59
Nov 09, 202222.29-1.13-5.07%23.4223.9122.01
Nov 08, 202222.97-1.55-6.75%24.5225.8522.90
Nov 07, 202223.99-1.45-6.04%25.4425.4423.69
Nov 04, 202224.43-1.67-6.84%26.1027.0523.92
Nov 03, 202225.33-0.83-3.28%26.1627.3224.52
Nov 02, 202225.99-2.12-8.16%28.1128.3725.92
Nov 01, 202227.18-1.65-6.07%28.8328.9427.00
Oct 31, 202227.41-1.15-4.20%28.5628.8527.36
Oct 28, 202227.990.461.64%27.5328.7226.64
Oct 27, 202226.90-0.96-3.57%27.8628.5426.79
Oct 26, 202226.820.732.72%26.0928.0626.04
Oct 25, 202225.970.732.81%25.2426.9325.24
Oct 24, 202224.62-1.67-6.78%26.2926.5523.64
Oct 21, 202224.510.080.33%24.4325.9123.59
Oct 20, 202223.88-0.38-1.59%24.2624.9323.82
Oct 19, 202223.86-2.02-8.47%25.8826.3623.57
Oct 18, 202225.44-0.21-0.83%25.6526.5625.31
Oct 17, 202224.331.004.11%23.3324.7023.32
Oct 14, 202222.50-2.29-10.18%24.7925.7422.50
Oct 13, 202223.79-0.43-1.81%24.2224.6422.17
Oct 12, 202224.11-0.28-1.16%24.3925.0523.67
Oct 11, 202224.00-0.06-0.25%24.0624.5722.50
Oct 10, 202223.83-0.22-0.92%24.0524.2222.76
Oct 07, 202223.90-2.13-8.91%26.0326.2423.74
Oct 06, 202225.97-0.06-0.23%26.0327.3025.69
Oct 05, 202225.92-0.97-3.74%26.8926.9824.54
Oct 04, 202226.47-0.54-2.04%27.0127.7226.13
Oct 03, 202225.73-0.50-1.94%26.2326.8525.25
Sep 30, 202225.46-0.28-1.10%25.7426.4225.26
Sep 29, 202225.34-0.78-3.08%26.1226.7225.12
Sep 28, 202225.750.491.90%25.2626.0624.72
Sep 27, 202224.60-0.83-3.37%25.4325.9624.54
Sep 26, 202224.41-0.81-3.32%25.2225.7124.26
Sep 23, 202224.71-0.34-1.38%25.0525.8524.14
Sep 22, 202225.09-1.31-5.22%26.4026.4024.60
Sep 21, 202226.32-0.67-2.55%26.9927.9026.22
Sep 20, 202226.40-1.52-5.76%27.9227.9226.40
Sep 19, 202227.42-0.60-2.19%28.0228.4127.13
Sep 16, 202227.73-1.27-4.58%29.0029.0727.46
Sep 15, 202228.74-0.44-1.53%29.1829.8928.25
Sep 14, 202228.65-0.28-0.98%28.9330.2027.79
Sep 13, 202228.37-0.54-1.90%28.9129.4127.98
Sep 12, 202229.210.230.79%28.9829.6228.40
Sep 09, 202228.57-0.15-0.53%28.7228.9527.84
Sep 08, 202227.650.993.58%26.6629.3026.13
Sep 07, 202223.970.682.84%23.2924.1122.82
Sep 06, 202222.82-1.47-6.44%24.2924.3922.15
Sep 02, 202223.03-2.13-9.25%25.1626.1223.00
Sep 01, 202224.46-1.14-4.66%25.6026.4723.61
Aug 31, 202225.681.023.97%24.6625.8424.37
Aug 30, 202223.80-0.52-2.18%24.3225.3923.54
Aug 29, 202223.67-0.15-0.63%23.8224.2523.11
Aug 26, 202223.35-2.95-12.63%26.3026.3023.03
Aug 25, 202224.24-0.28-1.16%24.5225.8023.79
Aug 24, 202223.870.060.25%23.8124.4623.38
Aug 23, 202223.12-0.08-0.35%23.2024.2622.85
Aug 22, 202222.850.090.39%22.7623.0022.34
Aug 19, 202222.62-0.97-4.29%23.5923.7322.39
Aug 18, 202223.520.311.32%23.2124.1022.91
Aug 17, 202223.51-1.30-5.53%24.8124.9122.79
Aug 16, 202224.45-1.75-7.16%26.2026.4724.31
Aug 15, 202225.90-0.48-1.85%26.3827.7125.17
Aug 12, 202225.89-0.51-1.97%26.4027.4425.22
Aug 11, 202225.43-1.66-6.53%27.0927.1025.27
Aug 10, 202226.061.134.34%24.9326.1824.39
Aug 09, 202223.73-2.62-11.04%26.3526.5023.55
Aug 08, 202225.81-1.16-4.49%26.9727.3125.67
Aug 05, 202226.27-0.02-0.08%26.2927.4125.23
Aug 04, 202226.450.260.98%26.1926.4925.62
Aug 03, 202225.650.100.39%25.5526.4524.99
Aug 02, 202224.730.963.88%23.7725.1823.43
Aug 01, 202223.34-0.11-0.47%23.4523.7122.83
Jul 29, 202223.50-1.65-7.02%25.1525.1623.37
Jul 28, 202224.32-0.39-1.60%24.7125.7523.29
Jul 27, 202224.18-2.12-8.77%26.3026.6923.72
Jul 26, 202224.35-0.94-3.86%25.2925.2923.96
Jul 25, 202224.78-0.55-2.22%25.3325.4124.21
Jul 22, 202224.77-0.89-3.59%25.6626.2724.47
Jul 21, 202225.220.863.41%24.3625.4123.60
Jul 20, 202223.560.652.76%22.9123.8822.64
Jul 19, 202222.39-0.48-2.14%22.8724.0521.84
Jul 18, 202221.94-1.78-8.11%23.7223.8821.77
Jul 15, 202222.89-0.45-1.97%23.3423.8222.38
Jul 14, 202222.38-1.19-5.32%23.5723.7521.74
Jul 13, 202223.04-1.02-4.43%24.0624.3923.00
Jul 12, 202224.11-0.70-2.90%24.8125.0023.68
Jul 11, 202224.27-2.40-9.89%26.6727.1923.75
Jul 08, 202226.48-0.65-2.45%27.1327.3725.48
Jul 07, 202227.010.792.92%26.2227.1425.50
Jul 06, 202225.60-0.87-3.40%26.4726.8925.50
Jul 05, 202225.93-0.03-0.12%25.9626.6324.77
Jul 01, 202225.46-0.68-2.67%26.1426.8625.02
Jun 30, 202225.03-0.19-0.76%25.2225.5824.51
Jun 29, 202225.13-0.75-2.98%25.8826.9425.03
Jun 28, 202225.33-1.35-5.33%26.6827.8225.05
Jun 27, 202225.99-1.09-4.19%27.0827.1625.27
Jun 24, 202226.461.264.76%25.2026.5324.91
Jun 23, 202224.960.813.25%24.1525.0023.76
Jun 22, 202223.602.139.03%21.4723.8221.09
Jun 21, 202221.04-0.19-0.90%21.2321.8820.13
Jun 17, 202220.301.527.49%18.7821.1918.64
Jun 16, 202217.77-0.81-4.56%18.5819.0016.85
Jun 15, 202218.500.593.19%17.9119.2217.55
Jun 14, 202217.26-0.93-5.39%18.1918.7017.00
Jun 13, 202217.73-1.39-7.84%19.1219.6017.73
Jun 10, 202219.650.190.97%19.4619.8619.09
Jun 09, 202219.57-1.78-9.10%21.3521.4919.56
Jun 08, 202221.14-0.33-1.56%21.4722.2020.91
Jun 07, 202221.340.401.87%20.9421.6320.57
Jun 06, 202220.76-0.33-1.59%21.0921.2720.09
Jun 03, 202220.37-0.56-2.75%20.9320.9317.96
Jun 02, 202219.02-0.14-0.74%19.1619.4418.10
Jun 01, 202218.16-0.68-3.74%18.8418.8917.74
May 31, 202218.15-0.95-5.23%19.1019.1017.85
May 27, 202218.60-0.08-0.43%18.6819.5018.46
May 26, 202218.080.442.43%17.6418.3717.46
May 25, 202217.460.633.61%16.8318.0016.74
May 24, 202216.85-0.39-2.31%17.2417.5116.05
May 23, 202217.07-0.45-2.64%17.5217.5216.20
May 20, 202216.96-0.73-4.30%17.6918.0116.27
May 19, 202216.910.855.03%16.0617.2915.95
May 18, 202215.80-0.21-1.33%16.0116.4515.27
May 17, 202216.02-0.76-4.74%16.7817.2615.45
May 16, 202215.86-0.85-5.36%16.7117.3715.78
May 13, 202216.360.674.10%15.6916.6015.25

Отваряй дълги и къси позиции с PHR с ливъридж
Купувай и продавай Phreesia Inc -$0.19 (0.52%) 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