Всички / London Stock Exchange (CFD) / SDR.GB

Schroders

£4.358

Днес

SDR

-0.102 (-2.28%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

London Stock Exchange (CFD)

Маржин:

20%

Ср. спред:

0.006

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 24, 20234.36-0.07-1.54%4.434.434.31

Mar 23, 20234.460.030.65%4.444.484.42

Mar 22, 20234.650.00-0.09%4.654.684.63

Mar 21, 20234.700.153.13%4.554.714.55

Mar 20, 20234.500.112.47%4.394.534.27

Mar 17, 20234.44-0.12-2.73%4.564.574.39

Mar 16, 20234.520.051.02%4.484.544.42

Mar 15, 20234.37-0.17-4.01%4.544.544.36

Mar 14, 20234.550.091.98%4.464.574.42

Mar 13, 20234.46-0.12-2.76%4.584.634.40

Mar 10, 20234.61-0.01-0.33%4.634.664.57

Mar 09, 20234.760.010.17%4.754.784.70

Mar 08, 20234.75-0.07-1.43%4.814.814.63

Mar 07, 20234.87-0.10-2.05%4.974.994.87

Mar 06, 20234.940.030.57%4.924.954.88

Mar 03, 20234.920.051.10%4.864.924.82

Mar 02, 20234.82-0.19-3.92%5.015.014.78

Mar 01, 20235.000.020.32%4.995.044.98

Feb 28, 20234.980.050.92%4.934.994.91

Feb 27, 20234.960.030.65%4.924.964.92

Feb 24, 20234.89-0.06-1.23%4.954.964.86

Feb 23, 20234.93-0.01-0.28%4.944.964.90

Feb 22, 20234.90-0.01-0.22%4.924.944.85

Feb 21, 20234.96-0.09-1.85%5.055.054.96

Feb 20, 20235.05-0.01-0.12%5.065.075.01

Feb 17, 20235.000.030.60%4.975.034.95

Feb 16, 20235.01-0.04-0.88%5.055.064.98

Feb 15, 20235.01-0.02-0.32%5.025.034.94

Feb 14, 20234.96-0.02-0.32%4.985.024.95

Feb 13, 20234.950.010.16%4.954.974.92

Feb 10, 20234.92-0.05-0.94%4.964.994.85

Feb 09, 20234.980.000.10%4.985.044.97

Feb 08, 20234.93-0.04-0.89%4.985.004.93

Feb 07, 20234.94-0.05-0.95%4.995.004.93

Feb 06, 20234.990.020.38%4.975.014.95

Feb 03, 20235.020.010.22%5.015.024.94

Feb 02, 20235.010.193.77%4.825.014.82

Feb 01, 20234.790.000.00%4.794.844.78

Jan 31, 20234.78-0.06-1.34%4.844.854.75

Jan 30, 20234.860.00-0.04%4.864.884.81

Jan 27, 20234.890.020.35%4.874.904.84

Jan 26, 20234.890.050.96%4.844.914.82

Jan 25, 20234.77-0.01-0.13%4.784.804.74

Jan 24, 20234.76-0.01-0.13%4.774.804.74

Jan 23, 20234.720.010.32%4.714.764.69

Jan 20, 20234.690.000.00%4.694.724.66

Jan 19, 20234.67-0.06-1.28%4.734.794.66

Jan 18, 20234.71-0.01-0.23%4.724.754.67

Jan 17, 20234.69-0.04-0.94%4.744.754.68

Jan 16, 20234.740.071.43%4.674.754.66

Jan 13, 20234.67-0.04-0.77%4.714.724.64

Jan 12, 20234.690.040.81%4.654.734.60

Jan 11, 20234.630.102.16%4.534.654.51

Jan 10, 20234.540.030.75%4.504.584.45

Jan 09, 20234.500.040.93%4.464.514.41

Jan 06, 20234.48-0.01-0.34%4.494.534.39

Jan 05, 20234.47-0.01-0.27%4.494.524.47

Jan 04, 20234.490.010.20%4.484.544.46

Jan 03, 20234.440.010.32%4.424.514.42

Dec 30, 20224.38-0.13-2.92%4.514.514.37

Dec 29, 20224.440.040.79%4.414.494.36

Dec 28, 20224.39-0.02-0.55%4.424.444.38

Dec 23, 20224.390.010.34%4.384.414.35

Dec 22, 20224.34-0.16-3.71%4.514.514.34

Dec 21, 20224.410.081.81%4.334.424.26

Dec 20, 20224.29-0.10-2.31%4.394.404.28

Dec 19, 20224.390.010.27%4.384.444.35

Dec 16, 20224.41-0.13-3.01%4.554.554.35

Dec 15, 20224.54-0.05-1.08%4.594.594.52

Dec 14, 20224.61-0.02-0.41%4.624.634.57

Dec 13, 20224.620.122.55%4.504.704.49

Dec 12, 20224.50-0.02-0.56%4.524.544.46

Dec 09, 20224.54-0.01-0.22%4.554.554.46

Dec 08, 20224.49-0.06-1.25%4.554.554.49

Dec 07, 20224.53-0.06-1.24%4.584.624.53

Dec 06, 20224.59-0.07-1.57%4.674.674.58

Dec 05, 20224.630.010.17%4.624.684.61

Dec 02, 20224.63-0.03-0.69%4.664.714.60

Dec 01, 20224.640.091.87%4.564.674.54

Nov 30, 20224.46-0.08-1.86%4.544.564.45

Nov 29, 20224.50-0.07-1.53%4.574.634.50

Nov 28, 20224.59-0.10-2.18%4.694.694.55

Nov 25, 20224.60-0.04-0.80%4.644.664.56

Nov 24, 20224.630.040.93%4.584.644.56

Nov 23, 20224.540.020.40%4.534.554.46

Nov 22, 20224.48-0.06-1.38%4.544.574.46

Nov 21, 20224.55-0.02-0.37%4.574.634.54

Nov 18, 20224.610.081.76%4.534.634.50

Nov 17, 20224.50-0.05-1.13%4.554.584.45

Nov 16, 20224.53-0.16-3.49%4.684.704.48

Nov 15, 20224.680.020.34%4.674.714.61

Nov 14, 20224.67-0.13-2.72%4.804.804.65

Nov 11, 20224.750.285.84%4.474.764.47

Nov 10, 20224.530.398.57%4.144.544.13

Nov 09, 20224.16-0.02-0.43%4.184.204.12

Nov 08, 20224.160.112.72%4.054.174.03

Nov 07, 20224.060.030.64%4.034.114.01

Nov 04, 20224.060.061.50%4.004.063.94

Nov 03, 20223.960.010.18%3.953.993.90

Nov 02, 20224.020.00-0.07%4.024.053.99

Nov 01, 20224.000.030.80%3.974.033.97

Oct 31, 20223.94-0.05-1.14%3.993.993.91

Oct 28, 20223.95-0.01-0.28%3.963.993.90

Oct 27, 20224.000.041.10%3.964.033.95

Oct 26, 20224.000.020.38%3.984.013.93

Oct 25, 20223.960.082.09%3.883.973.84

Oct 24, 20223.860.010.31%3.853.903.80

Oct 21, 20223.800.030.74%3.773.833.74

Oct 20, 20223.810.041.02%3.773.833.72

Oct 19, 20223.78-0.07-1.93%3.853.853.72

Oct 18, 20223.82-0.01-0.29%3.833.883.81

Oct 17, 20223.810.133.44%3.683.863.64

Oct 14, 20223.68-0.05-1.44%3.733.773.66

Oct 13, 20223.650.071.97%3.583.683.48

Oct 12, 20223.60-0.15-4.06%3.743.753.59

Oct 11, 20223.75-0.04-1.09%3.793.833.73

Oct 10, 20223.830.082.19%3.753.893.75

Oct 07, 20223.78-0.05-1.30%3.833.853.75

Oct 06, 20223.83-0.14-3.68%3.973.983.82

Oct 05, 20223.96-0.05-1.36%4.024.063.94

Oct 04, 20224.070.143.56%3.934.083.93

Oct 03, 20223.990.133.34%3.854.013.82

Sep 30, 20223.920.020.51%3.903.983.85

Sep 29, 20223.89-0.17-4.37%4.064.063.88

Sep 28, 20224.07-0.01-0.32%4.084.123.97

Sep 27, 20224.09-0.12-2.81%4.214.244.08

Sep 26, 20224.140.00-0.02%4.154.224.10

Sep 23, 20224.15-0.15-3.59%4.304.314.13

Sep 22, 20224.31-0.05-1.28%4.364.444.30

Sep 21, 20224.460.00-0.09%4.464.474.39

Sep 16, 20225.15-0.04-0.84%5.195.235.13

Sep 15, 20225.220.101.88%5.125.225.10

Sep 14, 20225.10-0.16-3.10%5.265.285.08

Sep 13, 20225.32-0.13-2.37%5.445.495.30

Sep 12, 20225.440.091.61%5.355.475.35

Sep 09, 20225.360.101.87%5.265.375.26

Sep 08, 20225.31-0.07-1.36%5.385.405.20

Sep 07, 20225.360.030.48%5.345.385.30

Sep 06, 20225.350.040.81%5.315.445.31

Sep 05, 20225.290.000.09%5.285.305.21

Sep 02, 20225.400.193.48%5.215.425.18

Sep 01, 20225.20-0.16-3.05%5.365.365.19

Aug 31, 20225.39-0.05-0.97%5.445.455.36

Aug 30, 20225.41-0.05-0.89%5.455.555.40

Aug 26, 20225.45-0.13-2.35%5.585.625.45

Aug 25, 20225.59-0.04-0.64%5.625.655.57

Aug 24, 20225.60-0.03-0.47%5.625.645.54

Aug 23, 20225.62-0.01-0.22%5.635.655.59

Aug 22, 20225.64-0.10-1.74%5.745.745.62

Aug 19, 20225.75-0.06-1.11%5.815.815.74

Aug 18, 20225.830.050.82%5.795.845.73

Aug 17, 20225.74-0.25-4.37%5.996.015.73

Aug 16, 20225.98-0.02-0.30%6.006.015.94

Aug 15, 20225.99-0.07-1.14%6.066.095.97

Aug 12, 20226.05-0.03-0.41%6.076.075.99

Aug 11, 20226.02-0.04-0.68%6.066.076.01

Aug 10, 20226.050.183.00%5.876.055.85

Aug 09, 20225.89-0.02-0.38%5.925.975.86

Aug 08, 20225.930.000.06%5.935.975.88

Aug 05, 20225.87-0.08-1.29%5.956.005.87

Aug 04, 20225.950.040.69%5.915.975.89

Aug 03, 20225.970.121.95%5.865.985.84

Aug 02, 20225.84-0.07-1.22%5.915.915.78

Aug 01, 20225.92-0.06-1.06%5.985.995.87

Jul 29, 20225.990.182.93%5.816.005.81

Jul 28, 20225.770.172.99%5.595.795.55

Jul 27, 20225.48-0.02-0.41%5.505.515.46

Jul 26, 20225.45-0.10-1.93%5.565.565.44

Jul 25, 20225.560.020.43%5.535.585.48

Jul 22, 20225.55-0.03-0.52%5.585.615.54

Jul 21, 20225.560.050.98%5.515.575.46

Jul 20, 20225.46-0.02-0.28%5.485.525.44

Jul 19, 20225.500.091.56%5.425.515.40

Jul 18, 20225.450.020.29%5.435.525.42

Jul 15, 20225.390.061.06%5.335.415.29

Jul 14, 20225.340.00-0.05%5.355.395.27

Jul 13, 20225.42-0.07-1.24%5.495.505.36

Jul 12, 20225.490.112.06%5.385.505.35

Jul 11, 20225.410.030.47%5.385.465.34

Jul 08, 20225.470.040.67%5.435.505.36

Jul 07, 20225.430.030.46%5.415.455.37

Jul 06, 20225.340.112.02%5.235.365.23

Jul 05, 20225.17-0.17-3.29%5.345.375.17

Jul 04, 20225.31-0.02-0.29%5.335.345.26

Jul 01, 20225.290.030.51%5.275.355.23

Jun 30, 20225.34-0.04-0.67%5.385.395.25

Jun 29, 20225.47-0.02-0.29%5.495.505.44

Jun 28, 20225.56-0.02-0.32%5.585.615.51

Jun 27, 20225.53-0.06-1.16%5.595.625.51

Jun 24, 20225.530.152.75%5.385.545.38

Jun 23, 20225.36-0.02-0.35%5.385.435.32

Jun 22, 20225.440.112.04%5.335.455.27

Jun 21, 20225.37-0.05-0.86%5.425.495.37

Jun 20, 20225.380.000.07%5.385.435.34

Jun 17, 20225.400.061.13%5.345.445.28

Jun 16, 20225.32-0.13-2.54%5.455.465.27

Jun 15, 20225.480.061.11%5.425.515.31

Jun 14, 20225.27-0.03-0.60%5.315.335.23

Jun 13, 20225.28-0.11-2.12%5.395.395.25

Jun 10, 20225.41-0.12-2.13%5.525.545.39

Jun 09, 20225.57-0.06-1.09%5.635.675.55

Jun 08, 20225.66-0.18-3.18%5.845.845.66

Jun 07, 20225.83-0.04-0.66%5.875.885.80

Jun 06, 20225.880.030.43%5.855.935.82

Jun 01, 20225.80-0.16-2.80%5.965.985.79

May 31, 20225.91-0.06-0.98%5.965.965.88

May 30, 20225.960.040.64%5.925.975.91

May 27, 20225.890.081.35%5.815.925.78

May 26, 20225.800.071.28%5.725.805.70

May 25, 20225.74-0.02-0.30%5.755.785.65

May 24, 20225.740.010.21%5.725.775.69

May 23, 20225.770.040.63%5.735.775.69

May 20, 20225.660.071.21%5.595.685.57

May 19, 20225.53-0.18-3.18%5.705.725.48

May 18, 20225.74-0.12-2.11%5.865.905.73

May 17, 20225.840.050.83%5.795.875.77

May 16, 20225.770.081.32%5.695.805.68

May 13, 20225.740.050.85%5.695.745.66

May 12, 20225.650.050.94%5.605.675.49

May 11, 20225.690.030.52%5.665.725.63

May 10, 20225.650.061.00%5.595.685.56

May 09, 20225.53-0.07-1.30%5.605.635.51

May 06, 20225.67-0.05-0.96%5.725.755.63

May 05, 20225.75-0.10-1.81%5.865.935.73

May 04, 20225.73-0.02-0.27%5.745.775.69

May 03, 20225.710.030.56%5.675.815.65

Apr 29, 20225.68-0.05-0.84%5.735.795.67

Apr 28, 20225.66-0.13-2.22%5.795.865.62

Apr 27, 20225.760.00-0.06%5.765.875.61

Apr 26, 20225.68-0.17-2.92%5.846.005.64

Apr 25, 20225.970.040.74%5.935.995.89

Apr 22, 20226.05-0.22-3.71%6.286.306.00

Apr 21, 20226.33-0.02-0.31%6.356.416.32

Apr 20, 20226.320.071.11%6.256.336.22

Apr 19, 20226.23-0.06-1.01%6.296.306.21

Apr 14, 20226.320.050.78%6.276.336.25

Apr 13, 20226.26-0.07-1.09%6.336.376.22

Apr 12, 20226.380.040.66%6.346.436.28

Apr 11, 20226.42-0.05-0.80%6.476.496.40

Apr 08, 20226.470.040.69%6.436.516.43

Apr 07, 20226.40-0.04-0.67%6.456.516.39

Apr 06, 20226.45-0.08-1.26%6.536.576.39

Apr 05, 20226.560.060.97%6.506.586.49

Apr 04, 20226.510.050.69%6.466.516.40

Apr 01, 20226.48-0.06-0.99%6.546.566.45

Mar 31, 20226.47-0.11-1.63%6.576.616.46

Mar 30, 20226.53-0.08-1.22%6.616.636.50

Mar 29, 20226.600.162.38%6.446.616.42

Mar 28, 20226.400.101.50%6.306.406.28

Mar 25, 20226.27-0.01-0.19%6.286.336.25

Mar 24, 20226.31-0.05-0.84%6.366.376.25

Mar 23, 20226.51-0.08-1.26%6.606.606.48

Mar 22, 20226.560.020.37%6.546.636.53

Mar 21, 20226.53-0.01-0.22%6.556.586.49

Mar 18, 20226.540.030.48%6.516.596.44

Mar 17, 20226.51-0.02-0.25%6.536.566.40

Mar 16, 20226.450.111.64%6.346.476.29

Mar 15, 20226.160.020.35%6.146.196.04

Mar 14, 20226.190.152.44%6.046.226.03

Mar 11, 20225.99-0.01-0.13%6.006.135.96

Mar 10, 20226.00-0.10-1.67%6.106.115.94

Mar 09, 20226.020.132.17%5.896.065.85

Mar 08, 20225.740.244.23%5.495.775.49

Mar 07, 20225.660.111.93%5.555.775.35

Mar 04, 20225.80-0.13-2.23%5.935.985.70

Mar 03, 20226.00-0.22-3.70%6.236.235.92

Mar 02, 20226.220.264.15%5.966.265.93

Mar 01, 20225.98-0.11-1.91%6.106.155.98

Feb 28, 20226.110.101.56%6.026.135.98

Feb 25, 20226.140.081.22%6.066.175.95

Feb 24, 20225.95-0.21-3.51%6.166.305.94

Feb 23, 20226.440.000.05%6.446.516.41

Feb 22, 20226.420.091.34%6.346.466.29

Feb 21, 20226.44-0.08-1.29%6.526.536.40

Feb 18, 20226.470.030.46%6.446.526.41

Feb 17, 20226.44-0.09-1.35%6.536.566.43

Feb 16, 20226.51-0.04-0.68%6.566.596.47

Feb 15, 20226.500.020.37%6.486.566.46

Feb 14, 20226.49-0.10-1.50%6.596.606.44

Feb 11, 20226.71-0.07-1.01%6.786.816.68

Feb 10, 20226.80-0.04-0.55%6.836.856.78

Feb 09, 20226.810.020.28%6.796.876.77

Feb 08, 20226.720.00-0.04%6.726.766.67

Feb 07, 20226.67-0.02-0.27%6.696.746.63

Feb 04, 20226.64-0.19-2.86%6.836.836.63

Feb 03, 20226.75-0.11-1.65%6.866.866.74

Feb 02, 20226.850.020.32%6.836.886.80

Feb 01, 20226.74-0.06-0.87%6.806.856.72

Jan 31, 20226.710.020.32%6.696.746.64

Jan 28, 20226.62-0.04-0.60%6.666.676.58

Jan 27, 20226.63-0.02-0.30%6.656.716.57

Jan 26, 20226.68-0.08-1.19%6.766.786.64

Jan 25, 20226.650.000.04%6.656.706.55

Jan 24, 20226.56-0.28-4.26%6.846.846.52

Jan 21, 20226.830.000.05%6.826.896.75

Jan 20, 20226.92-0.01-0.15%6.936.986.85

Jan 19, 20226.860.081.15%6.786.906.76

Jan 18, 20226.86-0.07-1.01%6.936.946.84

Jan 17, 20226.95-0.06-0.88%7.017.016.89

Jan 14, 20226.88-0.04-0.57%6.926.966.85

Jan 13, 20226.99-0.12-1.74%7.127.126.97

Jan 12, 20226.98-0.20-2.93%7.187.196.96

Jan 11, 20227.04-0.04-0.53%7.087.127.01

Jan 10, 20227.03-0.05-0.72%7.087.116.99

Jan 07, 20227.070.020.29%7.057.077.00

Jan 06, 20227.00-0.05-0.67%7.057.137.00

Jan 05, 20227.15-0.05-0.73%7.217.237.13

Jan 04, 20227.18-0.10-1.41%7.297.297.10

Dec 31, 20217.090.030.38%7.077.127.05

Dec 30, 20217.10-0.09-1.32%7.207.207.10

Dec 29, 20217.11-0.08-1.14%7.197.247.10

Dec 24, 20217.12-0.04-0.50%7.157.157.09

Dec 23, 20217.090.030.48%7.067.196.97

Dec 22, 20217.000.020.35%6.987.026.97

Dec 21, 20216.950.141.98%6.816.966.79

Dec 20, 20216.75-0.08-1.24%6.836.846.72

Dec 17, 20216.89-0.04-0.53%6.936.956.82

Dec 16, 20216.950.050.76%6.896.976.87

Dec 15, 20216.79-0.08-1.24%6.876.876.78

Dec 14, 20216.84-0.08-1.14%6.926.946.83

Dec 13, 20216.860.030.37%6.836.926.83

Dec 10, 20216.860.000.07%6.856.946.83

Dec 09, 20216.90-0.18-2.61%7.087.086.89

Dec 08, 20217.030.040.53%7.007.126.99

Dec 07, 20216.97-0.05-0.72%7.027.056.93

Dec 06, 20216.960.020.28%6.946.966.86

Dec 03, 20216.88-0.10-1.47%6.986.986.83

Dec 02, 20216.89-0.09-1.32%6.987.016.85

Dec 01, 20217.030.081.17%6.957.056.90

Nov 30, 20216.91-0.09-1.36%7.017.016.83

Nov 29, 20217.040.010.15%7.037.066.96

Nov 26, 20216.91-0.24-3.48%7.157.156.89

Nov 25, 20217.300.000.06%7.297.357.24

Nov 24, 20217.270.101.41%7.177.287.16

Nov 23, 20217.14-0.12-1.71%7.267.297.12

Nov 22, 20217.30-0.07-1.02%7.377.377.24

Nov 19, 20217.34-0.02-0.32%7.367.377.22

Nov 18, 20217.32-0.04-0.48%7.357.397.28

Nov 17, 20217.33-0.06-0.88%7.397.407.29

Nov 16, 20217.41-0.06-0.87%7.477.497.38

Nov 15, 20217.39-0.09-1.19%7.487.507.35

Nov 12, 20217.50-0.02-0.26%7.527.567.42

Nov 11, 20217.46-0.04-0.48%7.497.537.44

Nov 10, 20217.410.101.41%7.307.427.25

Nov 09, 20217.25-0.16-2.22%7.417.457.24

Nov 08, 20217.430.101.40%7.337.467.32

Nov 05, 20217.340.070.95%7.277.377.26

Nov 04, 20217.27-0.18-2.53%7.467.467.14

Nov 03, 20217.420.091.22%7.337.517.27

Nov 02, 20217.360.040.53%7.327.417.25

Nov 01, 20217.340.040.57%7.307.357.23

Oct 29, 20217.23-0.11-1.47%7.347.347.16

Oct 28, 20217.21-0.06-0.87%7.287.297.18

Oct 27, 20217.29-0.02-0.29%7.317.357.22

Oct 26, 20217.310.152.04%7.167.337.15

Oct 25, 20217.14-0.12-1.74%7.267.267.10

Oct 22, 20217.140.030.45%7.117.157.07

Oct 21, 20217.080.081.19%6.997.106.98

Oct 20, 20217.07-0.04-0.61%7.127.127.06

Oct 19, 20217.120.081.14%7.047.137.01

Oct 18, 20217.18-0.02-0.27%7.207.217.12

Oct 15, 20217.190.010.20%7.187.227.12

Oct 14, 20217.150.060.81%7.107.167.05

Oct 13, 20217.050.152.15%6.907.066.87

Oct 12, 20216.92-0.04-0.64%6.966.966.88

Виж повече

Показаните данни са за периода Oct 12, 2021 - Mar 24, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на SDR.

Подобни

AJ Bell

IG Group

3i Group