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

Rayonier Advanced Materials
Rayonier Advanced Materials
Днес
-0.14 (-1.91%)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:
0.07

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 07, 20237.19-0.26-3.62%7.457.456.97
Feb 06, 20237.33-0.04-0.55%7.377.426.94
Feb 03, 20237.45-0.10-1.34%7.557.627.32
Feb 02, 20237.550.151.99%7.407.557.11
Feb 01, 20237.230.141.94%7.097.367.00
Jan 31, 20236.990.091.29%6.907.106.75
Jan 30, 20236.70-0.05-0.75%6.756.916.48
Jan 27, 20236.770.568.27%6.216.896.20
Jan 26, 20236.20-0.14-2.26%6.346.346.02
Jan 25, 20236.160.101.62%6.066.305.89
Jan 24, 20236.010.122.00%5.896.105.71
Jan 23, 20235.870.030.51%5.845.965.55
Jan 20, 20235.69-0.98-17.22%6.676.675.68
Jan 19, 20236.79-0.70-10.31%7.497.496.74
Jan 18, 20237.42-0.03-0.40%7.457.587.22
Jan 17, 20237.290.405.49%6.897.646.82
Jan 13, 20236.740.202.97%6.546.796.31
Jan 12, 20236.460.335.11%6.136.546.04
Jan 11, 20235.99-0.16-2.67%6.156.345.74
Jan 10, 20236.08-2.56-42.11%8.648.836.02
Jan 09, 20239.20-0.15-1.63%9.359.669.04
Jan 06, 20239.01-0.09-1.00%9.109.178.75
Jan 05, 20238.80-1.00-11.36%9.809.808.66
Jan 04, 20239.620.080.83%9.549.939.44
Jan 03, 20239.33-0.36-3.86%9.699.829.12
Dec 30, 20229.650.424.35%9.239.679.19
Dec 29, 20229.280.272.91%9.019.428.81
Dec 28, 20228.72-0.15-1.72%8.879.028.59
Dec 27, 20228.74-0.19-2.17%8.938.948.52
Dec 23, 20228.620.161.86%8.468.678.34
Dec 22, 20228.22-0.47-5.72%8.698.828.07
Dec 21, 20228.59-0.05-0.58%8.648.808.46
Dec 20, 20228.410.151.78%8.268.517.83
Dec 19, 20228.07-0.14-1.73%8.218.237.87
Dec 16, 20228.19-0.24-2.93%8.438.498.14
Dec 15, 20228.48-0.43-5.07%8.918.998.32
Dec 14, 20228.810.080.91%8.739.138.67
Dec 13, 20228.690.030.35%8.669.078.54
Dec 12, 20228.27-0.10-1.21%8.378.638.10
Dec 09, 20228.21-0.33-4.02%8.548.658.19
Dec 08, 20228.41-0.06-0.71%8.478.618.32
Dec 07, 20228.260.000.00%8.268.488.08
Dec 06, 20228.15-0.08-0.98%8.238.508.03
Dec 05, 20228.05-0.12-1.49%8.178.467.87
Dec 02, 20228.040.161.99%7.888.437.86
Dec 01, 20227.90-0.02-0.25%7.928.047.71
Nov 30, 20227.740.020.26%7.727.977.33
Nov 29, 20227.59-0.25-3.29%7.847.947.57
Nov 28, 20227.58-0.27-3.56%7.858.047.42
Nov 25, 20227.81-0.14-1.79%7.958.057.74
Nov 23, 20227.860.010.13%7.858.027.64
Nov 22, 20227.750.081.03%7.677.947.44
Nov 21, 20227.41-0.37-4.99%7.787.827.16
Nov 18, 20227.64-0.43-5.63%8.078.137.62
Nov 17, 20227.680.040.52%7.647.887.41
Nov 16, 20227.58-0.24-3.17%7.827.857.14
Nov 15, 20227.660.222.87%7.447.687.37
Nov 14, 20227.290.283.84%7.017.477.00
Nov 11, 20227.100.091.27%7.017.266.96
Nov 10, 20227.010.131.85%6.887.126.52
Nov 09, 20226.21-1.29-20.77%7.507.526.11
Nov 08, 20227.430.111.48%7.327.477.08
Nov 07, 20227.220.091.25%7.137.406.77
Nov 04, 20227.160.608.38%6.567.216.24
Nov 03, 20226.380.314.86%6.076.506.02
Nov 02, 20226.061.0317.00%5.036.505.03
Nov 01, 20224.55-0.22-4.84%4.774.794.32
Oct 31, 20224.570.061.31%4.514.604.30
Oct 28, 20224.380.153.42%4.234.404.05
Oct 27, 20224.180.040.96%4.144.434.11
Oct 26, 20224.030.010.25%4.024.123.98
Oct 25, 20223.930.174.33%3.764.013.70
Oct 24, 20223.68-0.12-3.26%3.803.913.56
Oct 21, 20223.640.256.87%3.393.723.39
Oct 20, 20223.30-0.12-3.64%3.423.613.23
Oct 19, 20223.35-0.19-5.67%3.543.693.30
Oct 18, 20223.49-0.10-2.87%3.593.783.41
Oct 17, 20223.370.113.26%3.263.453.24
Oct 14, 20223.06-0.29-9.48%3.353.493.05
Oct 13, 20223.230.247.43%2.993.342.88
Oct 12, 20223.03-0.29-9.57%3.323.453.02
Oct 11, 20223.220.113.42%3.113.303.02
Oct 10, 20223.08-0.23-7.47%3.313.433.02
Oct 07, 20223.19-0.03-0.94%3.223.363.09
Oct 06, 20223.18-0.28-8.81%3.463.463.17
Oct 05, 20223.380.041.18%3.343.533.12
Oct 04, 20223.35-0.17-5.07%3.523.523.27
Oct 03, 20223.290.030.91%3.263.483.18
Sep 30, 20223.16-0.23-7.28%3.393.513.16
Sep 29, 20223.33-0.42-12.61%3.753.903.19
Sep 28, 20223.680.030.82%3.653.863.59
Sep 27, 20223.58-0.17-4.75%3.753.763.52
Sep 26, 20223.57-0.17-4.76%3.743.793.53
Sep 23, 20223.72-0.53-14.25%4.254.343.66
Sep 22, 20224.16-0.09-2.16%4.254.254.04
Sep 21, 20224.11-0.19-4.62%4.304.534.11
Sep 20, 20224.24-0.25-5.90%4.494.634.07
Sep 19, 20224.44-0.07-1.58%4.514.604.39
Sep 16, 20224.48-0.07-1.56%4.554.664.22
Sep 15, 20224.63-0.09-1.94%4.724.954.60
Sep 14, 20224.700.020.43%4.684.804.48
Sep 13, 20224.65-0.22-4.73%4.875.114.61
Sep 12, 20224.900.102.04%4.804.964.67
Sep 09, 20224.680.040.85%4.644.804.50
Sep 08, 20224.430.092.03%4.344.584.25
Sep 07, 20224.390.194.33%4.204.414.14
Sep 06, 20224.12-0.20-4.85%4.324.574.04
Sep 02, 20224.31-0.13-3.02%4.444.634.27
Sep 01, 20224.26-0.29-6.81%4.554.624.24
Aug 31, 20224.56-0.06-1.32%4.624.624.45
Aug 30, 20224.55-0.38-8.37%4.934.944.49
Aug 29, 20224.83-0.18-3.83%5.025.024.75
Aug 26, 20224.94-0.41-8.29%5.355.354.93
Aug 25, 20225.240.224.16%5.035.314.91
Aug 24, 20224.82-0.11-2.28%4.935.204.80
Aug 23, 20224.84-0.10-2.15%4.954.994.80
Aug 22, 20224.88-0.19-3.81%5.075.114.87
Aug 19, 20225.08-0.15-2.95%5.235.445.01
Aug 18, 20225.270.101.90%5.175.335.11
Aug 17, 20225.17-0.31-5.99%5.485.485.08
Aug 16, 20225.420.020.29%5.415.655.29
Aug 15, 20225.32-0.11-2.07%5.435.435.11
Aug 12, 20225.380.173.14%5.215.394.95
Aug 11, 20224.96-0.32-6.51%5.295.344.94
Aug 10, 20225.040.020.44%5.025.295.02
Aug 09, 20224.940.051.01%4.894.974.65
Aug 08, 20224.75-0.09-1.81%4.834.874.68
Aug 05, 20224.800.306.17%4.504.844.35
Aug 04, 20224.360.040.96%4.324.373.89
Aug 03, 20224.150.409.74%3.744.153.69
Aug 02, 20223.740.010.16%3.743.853.58
Aug 01, 20223.640.154.01%3.503.773.45
Jul 29, 20223.550.072.08%3.483.593.40
Jul 28, 20223.410.051.41%3.373.493.19
Jul 27, 20223.240.030.99%3.213.263.05
Jul 26, 20223.06-0.13-4.15%3.193.202.99
Jul 25, 20223.10-0.05-1.51%3.153.152.99
Jul 22, 20223.020.020.76%3.003.142.91
Jul 21, 20222.93-0.21-7.06%3.143.272.89
Jul 20, 20223.08-0.18-5.74%3.263.303.05
Jul 19, 20223.11-0.14-4.53%3.253.273.06
Jul 18, 20223.110.103.15%3.023.413.02
Jul 15, 20222.830.041.38%2.792.882.63
Jul 14, 20222.670.010.41%2.662.832.56
Jul 13, 20222.690.020.89%2.662.812.56
Jul 12, 20222.69-0.08-3.04%2.782.882.66
Jul 11, 20222.72-0.16-5.84%2.882.952.67
Jul 08, 20222.86-0.02-0.87%2.893.002.85
Jul 07, 20222.85-0.02-0.74%2.872.922.78
Jul 06, 20222.77-0.01-0.47%2.792.852.64
Jul 05, 20222.75-0.04-1.34%2.792.902.62
Jul 01, 20222.810.155.26%2.672.852.60
Jun 30, 20222.640.031.14%2.612.702.47
Jun 29, 20222.56-0.15-5.89%2.712.712.45
Jun 28, 20222.61-0.15-5.86%2.762.852.58
Jun 27, 20222.73-0.11-4.14%2.842.842.61
Jun 24, 20222.67-0.17-6.53%2.842.842.59
Jun 23, 20222.65-0.22-8.20%2.862.872.62
Jun 22, 20222.760.031.20%2.732.822.63
Jun 21, 20222.81-0.12-4.28%2.932.952.74
Jun 17, 20222.77-0.22-7.90%2.993.002.65
Jun 16, 20222.92-0.25-8.54%3.163.382.88
Jun 15, 20223.18-0.27-8.38%3.443.443.10
Jun 14, 20223.36-0.14-4.29%3.503.503.30
Jun 13, 20223.39-0.30-8.96%3.703.713.35
Jun 10, 20223.74-0.11-2.97%3.853.903.71
Jun 09, 20223.880.041.03%3.843.993.72
Jun 08, 20223.80-0.01-0.26%3.813.823.71
Jun 07, 20223.78-0.01-0.32%3.793.823.61
Jun 06, 20223.630.000.03%3.633.753.54
Jun 03, 20223.49-0.08-2.26%3.573.573.38
Jun 02, 20223.63-0.05-1.35%3.673.683.53
Jun 01, 20223.63-0.35-9.60%3.973.983.50
May 31, 20223.87-0.12-3.10%3.993.993.79
May 27, 20224.09-0.07-1.78%4.174.173.77
May 26, 20224.170.092.25%4.084.254.01

Отваряй дълги и къси позиции с RYAM с ливъридж
Купувай и продавай Rayonier Advanced Materials Inc -$0.2 (2.73%) 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