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

Cloopen Group
Cloopen Group
Днес
+0.0126 (+1.38%)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:
0.0265

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 20230.92-0.04-4.05%0.960.980.90
Jan 26, 20230.910.1111.74%0.801.000.80
Jan 25, 20230.800.010.69%0.800.810.78
Jan 24, 20230.79-0.03-3.28%0.810.810.77
Jan 23, 20230.78-0.03-4.07%0.810.810.76
Jan 20, 20230.780.022.11%0.770.810.76
Jan 19, 20230.780.010.68%0.770.790.74
Jan 18, 20230.79-0.02-2.53%0.810.810.77
Jan 17, 20230.810.022.71%0.790.830.77
Jan 13, 20230.79-0.03-4.07%0.820.820.76
Jan 12, 20230.76-0.04-4.63%0.790.790.73
Jan 11, 20230.75-0.07-9.29%0.820.830.74
Jan 10, 20230.78-0.05-7.02%0.830.840.77
Jan 09, 20230.79-0.03-3.93%0.820.820.78
Jan 06, 20230.780.000.54%0.780.790.76
Jan 05, 20230.78-0.04-4.60%0.820.860.78
Jan 04, 20230.800.045.26%0.760.850.75
Jan 03, 20230.74-0.03-3.93%0.770.840.71
Dec 30, 20220.72-0.02-3.40%0.750.780.70
Dec 29, 20220.73-0.04-4.98%0.770.800.71
Dec 28, 20220.73-0.04-5.01%0.770.810.71
Dec 27, 20220.75-0.11-14.60%0.860.870.74
Dec 23, 20220.81-0.06-8.00%0.870.870.78
Dec 22, 20220.87-0.01-1.37%0.880.920.84
Dec 21, 20220.910.088.48%0.830.910.81
Dec 20, 20220.790.000.08%0.790.820.78
Dec 19, 20220.80-0.05-5.79%0.850.860.78
Dec 16, 20220.79-0.02-2.27%0.810.810.73
Dec 15, 20220.77-0.03-3.32%0.790.800.73
Dec 14, 20220.770.033.90%0.740.800.73
Dec 13, 20220.73-0.08-11.31%0.810.810.72
Dec 12, 20220.78-0.03-3.25%0.810.810.77
Dec 09, 20220.79-0.02-2.86%0.810.820.79
Dec 08, 20220.810.00-0.58%0.810.820.79
Dec 07, 20220.77-0.06-8.41%0.840.840.77
Dec 06, 20220.81-0.04-4.71%0.850.850.80
Dec 05, 20220.83-0.02-1.96%0.850.860.82
Dec 02, 20220.80-0.01-0.75%0.810.820.77
Dec 01, 20220.74-0.06-7.85%0.800.810.74
Nov 30, 20220.79-0.02-2.85%0.810.840.78
Nov 29, 20220.80-0.07-8.79%0.870.870.73
Nov 28, 20220.78-0.06-7.08%0.840.840.78
Nov 25, 20220.78-0.01-1.87%0.790.800.77
Nov 23, 20220.77-0.09-12.28%0.860.930.76
Nov 22, 20220.85-0.04-4.55%0.890.900.85
Nov 21, 20220.87-0.08-8.78%0.950.950.86
Nov 18, 20220.91-0.06-6.32%0.971.040.91
Nov 17, 20220.97-0.02-1.98%0.991.020.95
Nov 16, 20220.95-0.10-10.67%1.051.050.95
Nov 15, 20221.04-0.03-3.09%1.071.071.00
Nov 14, 20221.050.00-0.15%1.051.071.01
Nov 11, 20221.04-0.01-1.02%1.051.081.00
Nov 10, 20221.040.043.83%1.001.050.99
Nov 09, 20220.99-0.05-4.88%1.041.080.99
Nov 08, 20221.02-0.02-1.96%1.041.051.01
Nov 07, 20221.03-0.01-1.24%1.041.060.98
Nov 04, 20220.990.033.26%0.961.040.96
Nov 03, 20220.97-0.01-1.02%0.981.010.92
Nov 02, 20220.94-0.01-1.46%0.950.990.89
Nov 01, 20220.91-0.02-2.31%0.930.950.86
Oct 31, 20220.90-0.01-1.45%0.910.910.87
Oct 28, 20220.92-0.09-9.68%1.011.010.89
Oct 27, 20220.990.00-0.35%0.991.020.96
Oct 26, 20220.960.054.72%0.920.990.91
Oct 25, 20220.920.032.88%0.890.940.86
Oct 24, 20220.86-0.10-11.57%0.960.960.83
Oct 21, 20220.99-0.01-1.25%1.011.010.98
Oct 20, 20220.99-0.02-1.79%1.011.040.98
Oct 19, 20221.000.00-0.01%1.001.010.99
Oct 18, 20221.030.022.38%1.011.060.98
Oct 17, 20220.96-0.04-3.86%1.001.010.95
Oct 14, 20220.97-0.04-4.09%1.011.010.94
Oct 13, 20221.04-0.01-1.20%1.051.070.93
Oct 12, 20221.070.076.98%0.991.080.92
Oct 11, 20220.970.032.79%0.941.020.87
Oct 10, 20220.90-0.04-4.77%0.940.940.90
Oct 07, 20220.96-0.09-9.41%1.051.050.91
Oct 06, 20221.040.054.82%0.991.050.96
Oct 05, 20221.000.098.74%0.911.010.88
Oct 04, 20220.890.088.50%0.810.950.80
Oct 03, 20220.760.022.83%0.740.790.72
Sep 30, 20220.710.010.79%0.710.790.70
Sep 29, 20220.71-0.09-12.99%0.810.810.68
Sep 28, 20220.760.00-0.11%0.760.820.74
Sep 27, 20220.74-0.16-21.25%0.900.900.73
Sep 26, 20220.80-0.06-7.05%0.860.980.80
Sep 23, 20220.85-0.10-12.30%0.960.990.84
Sep 22, 20220.96-0.06-5.89%1.021.030.95
Sep 21, 20221.01-0.01-1.00%1.021.081.01
Sep 20, 20221.06-0.01-0.87%1.071.091.02
Sep 19, 20221.05-0.01-1.10%1.061.110.98
Sep 16, 20221.030.010.81%1.021.070.99
Sep 15, 20221.01-0.02-2.31%1.031.041.01
Sep 14, 20221.01-0.03-2.63%1.041.061.01
Sep 13, 20221.03-0.02-2.04%1.051.121.00
Sep 12, 20221.00-0.01-1.12%1.011.010.99
Sep 09, 20220.99-0.06-6.18%1.051.050.99
Sep 08, 20221.00-0.04-4.32%1.051.050.97
Sep 07, 20221.01-0.07-6.74%1.081.080.99
Sep 06, 20221.04-0.05-4.81%1.091.101.04
Sep 02, 20221.130.021.77%1.111.141.06
Sep 01, 20221.07-0.05-4.67%1.121.121.02
Aug 31, 20221.07-0.02-1.54%1.091.151.04
Aug 30, 20221.08-0.02-1.47%1.101.151.08
Aug 29, 20221.07-0.03-2.81%1.101.111.06
Aug 26, 20221.05-0.14-12.94%1.191.211.00
Aug 25, 20221.14-0.01-0.77%1.151.161.07
Aug 24, 20221.210.1512.32%1.061.211.01
Aug 23, 20221.02-0.04-3.63%1.051.061.00
Aug 22, 20221.01-0.03-2.72%1.041.041.00
Aug 19, 20221.03-0.04-3.94%1.071.091.02
Aug 18, 20221.06-0.01-1.10%1.071.071.02
Aug 17, 20221.010.043.65%0.981.040.97
Aug 16, 20220.970.077.35%0.901.010.90
Aug 15, 20220.970.011.05%0.960.990.94
Aug 12, 20220.95-0.02-2.04%0.970.990.94
Aug 11, 20220.98-0.03-2.72%1.011.010.97
Aug 10, 20220.98-0.03-2.87%1.011.020.97
Aug 09, 20221.010.00-0.16%1.011.010.97
Aug 08, 20221.00-0.01-1.09%1.021.040.99
Aug 05, 20221.00-0.06-6.03%1.061.060.99
Aug 04, 20221.080.010.53%1.071.161.05
Aug 03, 20221.050.000.29%1.041.131.00
Aug 02, 20221.040.011.00%1.021.131.00
Aug 01, 20221.040.043.52%1.011.050.98
Jul 29, 20220.98-0.06-5.66%1.041.040.98
Jul 28, 20221.05-0.01-1.08%1.061.080.99
Jul 27, 20221.010.010.86%1.001.030.97
Jul 26, 20221.03-0.12-11.97%1.151.150.98
Jul 25, 20221.03-0.09-8.61%1.121.201.00
Jul 22, 20221.11-0.03-3.05%1.151.221.09
Jul 21, 20221.160.000.10%1.151.161.09
Jul 20, 20221.10-0.11-9.96%1.211.211.08
Jul 19, 20221.12-0.01-1.18%1.131.171.09
Jul 18, 20221.10-0.06-5.85%1.161.181.01
Jul 15, 20221.030.021.97%1.011.070.99
Jul 14, 20220.99-0.05-5.36%1.041.040.99
Jul 13, 20221.030.055.17%0.981.100.96
Jul 12, 20220.990.033.14%0.961.040.95
Jul 11, 20220.97-0.08-7.83%1.051.050.95
Jul 08, 20221.06-0.16-15.32%1.221.221.02
Jul 07, 20221.120.010.82%1.111.141.06
Jul 06, 20221.01-0.13-12.68%1.141.231.01
Jul 05, 20221.09-0.08-7.08%1.161.161.04
Jul 01, 20221.10-0.03-3.12%1.131.231.08
Jun 30, 20221.060.000.23%1.051.091.00
Jun 29, 20221.02-0.05-4.54%1.071.131.02
Jun 28, 20221.10-0.20-18.19%1.301.361.07
Jun 27, 20221.280.010.84%1.271.311.22
Jun 24, 20221.170.00-0.33%1.181.201.12
Jun 23, 20221.110.098.44%1.011.130.98
Jun 22, 20220.98-0.01-0.58%0.981.010.93
Jun 21, 20220.94-0.06-6.83%1.011.020.93
Jun 17, 20220.99-0.04-3.86%1.031.030.96
Jun 16, 20220.96-0.06-6.13%1.021.020.95
Jun 15, 20220.970.011.05%0.961.000.96
Jun 14, 20220.990.00-0.50%0.991.000.94
Jun 13, 20220.980.010.78%0.970.990.92
Jun 10, 20220.98-0.02-2.06%1.001.000.96
Jun 09, 20220.94-0.02-2.15%0.961.000.91
Jun 08, 20220.95-0.04-4.09%0.990.990.90
Jun 07, 20220.930.033.21%0.900.930.90
Jun 06, 20220.90-0.02-2.67%0.920.920.87
Jun 03, 20220.850.00-0.51%0.850.880.81
Jun 02, 20220.88-0.02-2.47%0.901.100.88

Отваряй дълги и къси позиции с RAAS с ливъридж
Купувай и продавай Cloopen Group Holding Ltd -$0.0027 (0.3%) 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