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

Patterson-UTI Energy
Patterson-UTI Energy
Днес
-0.53 (-3.15%)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:
0.09

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 202316.29-0.59-3.62%16.8816.8815.79
Jan 31, 202316.820.110.65%16.7117.0816.47
Jan 30, 202316.720.231.38%16.4916.8616.33
Jan 27, 202316.78-0.23-1.37%17.0117.1016.59
Jan 26, 202316.94-0.59-3.48%17.5317.7516.47
Jan 25, 202317.281.066.13%16.2217.4916.02
Jan 24, 202316.250.271.66%15.9816.4615.79
Jan 23, 202316.140.080.50%16.0616.2115.91
Jan 20, 202316.04-0.21-1.31%16.2516.5615.78
Jan 19, 202315.94-0.12-0.75%16.0616.2615.77
Jan 18, 202316.12-1.43-8.87%17.5517.5916.09
Jan 17, 202317.19-0.06-0.35%17.2517.3616.90
Jan 13, 202317.39-0.08-0.46%17.4717.4716.60
Jan 12, 202317.44-0.16-0.92%17.6017.8816.89
Jan 11, 202317.17-0.65-3.79%17.8217.8416.92
Jan 10, 202317.63-0.74-4.20%18.3718.3716.81
Jan 09, 202317.12-0.48-2.80%17.6017.8716.84
Jan 06, 202316.89-0.31-1.84%17.2017.6016.67
Jan 05, 202316.740.120.72%16.6216.8416.32
Jan 04, 202316.280.482.95%15.8016.7815.70
Jan 03, 202315.71-1.21-7.70%16.9216.9315.36
Dec 30, 202216.850.010.06%16.8417.0216.64
Dec 29, 202217.020.603.53%16.4217.0416.21
Dec 28, 202216.23-0.73-4.50%16.9617.1816.13
Dec 27, 202216.95-0.44-2.60%17.3917.3916.67
Dec 23, 202216.870.311.84%16.5616.9116.10
Dec 22, 202216.02-1.01-6.30%17.0317.0315.67
Dec 21, 202216.63-1.03-6.19%17.6617.6616.35
Dec 20, 202216.97-0.25-1.47%17.2217.2216.23
Dec 19, 202216.24-0.31-1.91%16.5516.7716.09
Dec 16, 202216.22-0.93-5.73%17.1517.1515.82
Dec 15, 202216.65-1.72-10.33%18.3718.3716.46
Dec 14, 202216.90-1.38-8.17%18.2818.2816.68
Dec 13, 202216.98-0.11-0.65%17.0917.1416.64
Dec 12, 202216.470.704.25%15.7716.6715.49
Dec 09, 202215.32-0.69-4.50%16.0116.0715.23
Dec 08, 202215.71-0.76-4.84%16.4716.6015.64
Dec 07, 202215.74-1.09-6.93%16.8316.8415.69
Dec 06, 202216.15-0.03-0.19%16.1816.5716.05
Dec 05, 202216.32-1.80-11.03%18.1218.1216.25
Dec 02, 202217.630.090.51%17.5417.8117.27
Dec 01, 202217.45-0.85-4.87%18.3018.5217.44
Nov 30, 202217.96-0.04-0.22%18.0018.0717.43
Nov 29, 202217.48-0.04-0.23%17.5217.9217.26
Nov 28, 202217.120.090.53%17.0317.4716.98
Nov 25, 202217.61-0.88-5.00%18.4918.4917.54
Nov 23, 202218.06-0.18-1.00%18.2418.2417.74
Nov 22, 202218.530.170.92%18.3618.7418.32
Nov 21, 202217.85-1.21-6.78%19.0619.0616.77
Nov 18, 202218.600.221.18%18.3818.7317.93
Nov 17, 202218.590.080.43%18.5118.8518.06
Nov 16, 202218.68-0.05-0.27%18.7318.9518.53
Nov 15, 202219.030.080.42%18.9519.1118.67
Nov 14, 202218.69-0.54-2.89%19.2319.6318.67
Nov 11, 202219.32-0.20-1.04%19.5219.8319.11
Nov 10, 202218.96-0.02-0.11%18.9819.1618.35
Nov 09, 202217.95-1.07-5.96%19.0219.0217.84
Nov 08, 202219.310.160.83%19.1519.4318.84
Nov 07, 202219.100.291.52%18.8119.1318.24
Nov 04, 202218.13-0.82-4.52%18.9518.9917.98
Nov 03, 202218.290.593.23%17.7018.4417.37
Nov 02, 202217.60-0.54-3.07%18.1418.3017.52
Nov 01, 202218.02-0.27-1.50%18.2918.4517.82
Oct 31, 202217.670.301.70%17.3718.0417.14
Oct 28, 202217.300.000.00%17.3017.6316.45
Oct 27, 202216.85-0.23-1.36%17.0818.2216.76
Oct 26, 202216.211.167.16%15.0516.5914.86
Oct 25, 202214.60-0.47-3.22%15.0715.0714.43
Oct 24, 202215.08-0.12-0.80%15.2015.4514.70
Oct 21, 202214.97-0.11-0.73%15.0815.2514.64
Oct 20, 202214.920.040.27%14.8815.1514.68
Oct 19, 202214.590.090.62%14.5014.7013.93
Oct 18, 202214.150.151.06%14.0014.4113.72
Oct 17, 202213.65-0.08-0.59%13.7314.0813.45
Oct 14, 202213.30-1.01-7.59%14.3114.3113.26
Oct 13, 202214.460.936.43%13.5314.5113.17
Oct 12, 202213.790.060.44%13.7313.8913.14
Oct 11, 202213.690.060.44%13.6314.1213.46
Oct 10, 202213.89-0.30-2.16%14.1914.4813.75
Oct 07, 202214.31-0.31-2.17%14.6214.7514.19
Oct 06, 202214.430.261.80%14.1714.6114.03
Oct 05, 202214.310.765.31%13.5514.4413.40
Oct 04, 202213.380.392.91%12.9913.4012.80
Oct 03, 202212.60-0.20-1.59%12.8012.8112.42
Sep 30, 202211.70-0.03-0.26%11.7311.9511.41
Sep 29, 202211.86-0.03-0.25%11.8911.9611.48
Sep 28, 202212.010.524.33%11.4912.0911.35
Sep 27, 202211.41-1.17-10.25%12.5812.5811.13
Sep 26, 202211.110.090.81%11.0211.7110.78
Sep 23, 202210.87-1.52-13.98%12.3912.3910.71
Sep 22, 202213.00-0.96-7.38%13.9613.9612.98
Sep 21, 202213.41-0.66-4.92%14.0714.2013.39
Sep 20, 202213.58-0.48-3.53%14.0614.0613.38
Sep 19, 202214.140.715.02%13.4314.2313.43
Sep 16, 202214.00-1.05-7.50%15.0515.0513.70
Sep 15, 202214.70-0.23-1.56%14.9315.0014.55
Sep 14, 202215.460.191.23%15.2715.7715.15
Sep 13, 202214.87-0.69-4.64%15.5615.5614.63
Sep 12, 202215.36-0.43-2.80%15.7915.7914.94
Sep 09, 202215.00-0.16-1.07%15.1615.1614.67
Sep 08, 202214.36-0.24-1.67%14.6014.6014.05
Sep 07, 202214.37-0.19-1.32%14.5614.6913.96
Sep 06, 202215.09-0.64-4.24%15.7315.9014.65
Sep 02, 202215.350.422.74%14.9315.5114.60
Sep 01, 202214.29-0.44-3.08%14.7314.7314.05
Aug 31, 202214.920.412.75%14.5115.2014.28
Aug 30, 202214.80-0.92-6.22%15.7215.7214.60
Aug 29, 202216.01-0.29-1.81%16.3016.3015.44
Aug 26, 202215.72-0.93-5.92%16.6516.6515.42
Aug 25, 202216.41-0.16-0.98%16.5716.7316.32
Aug 24, 202216.340.352.14%15.9916.4815.73
Aug 23, 202215.950.150.94%15.8016.4015.68
Aug 22, 202215.240.030.20%15.2115.3014.52
Aug 19, 202215.080.030.20%15.0515.5214.80
Aug 18, 202215.260.312.03%14.9515.4314.70
Aug 17, 202214.320.060.42%14.2614.5414.09
Aug 16, 202214.28-0.88-6.16%15.1615.1614.13
Aug 15, 202214.50-0.26-1.79%14.7614.7613.92
Aug 12, 202215.41-0.06-0.39%15.4715.4714.83
Aug 11, 202215.29-0.68-4.45%15.9715.9715.09
Aug 10, 202214.72-0.31-2.11%15.0315.0314.10
Aug 09, 202214.680.000.00%14.6815.0514.54
Aug 08, 202214.39-0.37-2.57%14.7614.7714.14
Aug 05, 202214.380.352.43%14.0314.8313.72
Aug 04, 202213.91-1.59-11.43%15.5015.5913.81
Aug 03, 202215.54-1.48-9.52%17.0217.1115.27
Aug 02, 202216.31-0.65-3.99%16.9616.9616.05
Aug 01, 202216.410.160.98%16.2516.4615.85
Jul 29, 202216.560.160.97%16.4017.2016.31
Jul 28, 202215.820.140.88%15.6816.1215.06
Jul 27, 202215.360.613.97%14.7515.4614.43
Jul 26, 202214.16-0.44-3.11%14.6014.8214.11
Jul 25, 202214.36-0.01-0.07%14.3714.4213.47
Jul 22, 202213.34-0.32-2.40%13.6613.9413.22
Jul 21, 202213.33-0.69-5.18%14.0214.0212.92
Jul 20, 202214.320.110.77%14.2114.3913.73
Jul 19, 202214.20-0.21-1.48%14.4114.4113.69
Jul 18, 202213.800.352.54%13.4513.8813.24
Jul 15, 202212.76-0.42-3.29%13.1813.1912.33
Jul 14, 202212.700.352.76%12.3512.7612.22
Jul 13, 202213.03-0.07-0.54%13.1013.3912.89
Jul 12, 202213.17-0.03-0.23%13.2013.6212.83
Jul 11, 202213.82-0.48-3.47%14.3014.3013.57
Jul 08, 202214.20-0.38-2.68%14.5814.5813.71
Jul 07, 202213.800.191.38%13.6114.1013.39
Jul 06, 202212.84-0.16-1.25%13.0013.1312.24
Jul 05, 202213.01-1.66-12.76%14.6714.7012.79
Jul 01, 202215.15-1.57-10.36%16.7216.7214.69
Jun 30, 202215.88-0.23-1.45%16.1116.3715.47
Jun 29, 202216.52-0.12-0.73%16.6417.0616.28
Jun 28, 202216.45-0.30-1.82%16.7516.9616.30
Jun 27, 202216.06-0.71-4.42%16.7716.7715.62
Jun 24, 202215.780.905.70%14.8816.0114.82
Jun 23, 202214.59-1.36-9.32%15.9515.9514.16
Jun 22, 202215.59-0.26-1.67%15.8515.9015.13
Jun 21, 202216.430.543.29%15.8916.6215.65
Jun 17, 202215.29-2.14-14.00%17.4317.4314.72
Jun 16, 202215.97-0.48-3.01%16.4516.4515.71
Jun 15, 202216.61-0.41-2.47%17.0217.0916.30
Jun 14, 202216.70-0.64-3.83%17.3417.5116.34
Jun 13, 202216.99-1.16-6.83%18.1518.1516.48
Jun 10, 202218.22-0.11-0.60%18.3318.8517.63
Jun 09, 202218.75-0.68-3.63%19.4319.5918.73
Jun 08, 202219.78-0.10-0.51%19.8819.9919.57
Jun 07, 202219.70-0.12-0.61%19.8219.8619.10
Jun 06, 202219.18-0.25-1.30%19.4319.5718.81
Jun 03, 202219.260.492.54%18.7719.4918.50
Jun 02, 202218.75-0.10-0.53%18.8519.1918.45
Jun 01, 202218.91-0.14-0.74%19.0519.1818.41
May 31, 202219.11-0.89-4.66%20.0020.5518.79
May 27, 202219.830.190.96%19.6420.0019.34
May 26, 202219.520.864.41%18.6619.8518.66
May 25, 202218.320.774.20%17.5518.4017.54

Отваряй дълги и къси позиции с PTEN с ливъридж
Купувай и продавай Patterson-UTI Energy Inc -$0.56 (3.33%) 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