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

SES AI
SES AI
Днес
+0.06 (+1.86%)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:
0.05

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 31, 20233.29-0.02-0.61%3.313.343.18
Jan 30, 20233.23-0.26-8.05%3.493.493.20
Jan 27, 20233.480.164.60%3.323.663.22
Jan 26, 20233.24-0.23-7.10%3.473.493.20
Jan 25, 20233.29-0.05-1.52%3.343.373.15
Jan 24, 20233.40-0.15-4.41%3.553.553.38
Jan 23, 20233.470.072.02%3.403.543.40
Jan 20, 20233.310.020.60%3.293.403.16
Jan 19, 20233.21-0.36-11.21%3.573.573.20
Jan 18, 20233.54-0.19-5.37%3.733.733.53
Jan 17, 20233.56-0.06-1.69%3.623.673.53
Jan 13, 20233.59-0.16-4.46%3.753.813.47
Jan 12, 20233.680.020.54%3.663.703.50
Jan 11, 20233.590.082.23%3.513.703.49
Jan 10, 20233.490.144.01%3.353.493.24
Jan 09, 20233.240.010.31%3.233.413.18
Jan 06, 20233.09-0.13-4.21%3.223.223.01
Jan 05, 20233.07-0.27-8.79%3.343.373.07
Jan 04, 20233.280.092.74%3.193.323.09
Jan 03, 20233.08-0.18-5.84%3.263.433.05
Dec 30, 20223.16-0.16-5.06%3.323.433.10
Dec 29, 20223.30-0.09-2.73%3.393.473.27
Dec 28, 20223.290.082.43%3.213.453.19
Dec 27, 20223.21-0.37-11.53%3.583.613.15
Dec 23, 20223.46-0.04-1.16%3.503.613.30
Dec 22, 20223.46-0.17-4.91%3.633.953.35
Dec 21, 20223.55-0.22-6.20%3.773.773.53
Dec 20, 20223.650.071.92%3.583.823.43
Dec 19, 20223.42-0.55-16.08%3.973.993.40
Dec 16, 20223.990.123.01%3.874.123.86
Dec 15, 20223.83-0.36-9.40%4.194.363.83
Dec 14, 20224.14-0.12-2.90%4.264.374.14
Dec 13, 20224.19-0.01-0.24%4.204.334.01
Dec 12, 20224.040.143.47%3.904.163.80
Dec 09, 20223.81-0.24-6.30%4.054.163.79
Dec 08, 20223.99-0.10-2.51%4.094.283.96
Dec 07, 20223.95-0.38-9.62%4.334.373.94
Dec 06, 20224.30-0.16-3.72%4.464.714.30
Dec 05, 20224.41-0.60-13.61%5.015.014.41
Dec 02, 20224.920.061.22%4.864.954.79
Dec 01, 20224.83-0.29-6.00%5.125.124.82
Nov 30, 20225.050.173.37%4.885.094.62
Nov 29, 20224.82-0.11-2.28%4.935.004.79
Nov 28, 20224.88-0.14-2.87%5.025.144.86
Nov 25, 20225.010.102.00%4.915.084.78
Nov 23, 20224.850.071.44%4.784.924.67
Nov 22, 20224.720.051.06%4.674.724.42
Nov 21, 20224.56-0.20-4.39%4.764.924.46
Nov 18, 20224.75-0.28-5.89%5.035.084.71
Nov 17, 20224.94-0.09-1.82%5.035.124.89
Nov 16, 20225.13-0.21-4.09%5.345.384.95
Nov 15, 20225.31-0.22-4.14%5.535.535.19
Nov 14, 20225.28-0.39-7.39%5.675.675.21
Nov 11, 20225.44-0.06-1.10%5.505.735.39
Nov 10, 20225.400.254.63%5.155.524.74
Nov 09, 20224.70-0.38-8.09%5.085.084.69
Nov 08, 20225.04-0.36-7.14%5.405.455.04
Nov 07, 20225.27-0.34-6.45%5.615.625.25
Nov 04, 20225.48-0.21-3.83%5.695.695.35
Nov 03, 20225.45-0.32-5.87%5.775.835.45
Nov 02, 20225.79-0.24-4.15%6.036.085.77
Nov 01, 20226.01-0.25-4.16%6.266.305.97
Oct 31, 20226.020.213.49%5.816.075.69
Oct 28, 20225.810.081.38%5.735.885.55
Oct 27, 20225.62-0.15-2.67%5.775.935.52
Oct 26, 20225.62-0.52-9.25%6.146.165.60
Oct 25, 20226.010.274.49%5.746.075.66
Oct 24, 20225.61-0.20-3.57%5.815.835.36
Oct 21, 20225.67-0.07-1.23%5.745.865.19
Oct 20, 20225.68-0.70-12.32%6.386.455.63
Oct 19, 20226.270.487.66%5.796.275.75
Oct 18, 20225.790.111.90%5.685.885.56
Oct 17, 20225.51-0.17-3.09%5.685.805.48
Oct 14, 20225.51-0.21-3.81%5.725.725.36
Oct 13, 20225.520.407.25%5.125.815.10
Oct 12, 20225.300.203.77%5.105.334.92
Oct 11, 20225.00-0.02-0.40%5.025.074.81
Oct 10, 20224.97-0.31-6.24%5.285.284.93
Oct 07, 20225.17-0.24-4.64%5.415.445.16
Oct 06, 20225.42-0.07-1.29%5.495.735.36
Oct 05, 20225.49-0.06-1.09%5.555.555.35
Oct 04, 20225.500.295.27%5.215.715.21
Oct 03, 20225.190.152.89%5.045.234.93
Sep 30, 20224.880.010.20%4.874.934.61
Sep 29, 20224.80-0.37-7.71%5.175.194.77
Sep 28, 20225.140.000.00%5.145.184.87
Sep 27, 20224.92-0.39-7.93%5.315.324.78
Sep 26, 20225.090.6011.79%4.495.194.44
Sep 23, 20224.44-0.55-12.39%4.994.994.42
Sep 22, 20224.990.214.21%4.785.004.54
Sep 21, 20224.58-0.59-12.88%5.175.194.57
Sep 20, 20225.09-0.35-6.88%5.445.535.00
Sep 19, 20225.45-0.37-6.79%5.825.835.36
Sep 16, 20225.760.152.60%5.615.995.41
Sep 15, 20225.550.203.60%5.355.745.16
Sep 14, 20225.360.010.19%5.355.685.27
Sep 13, 20225.310.040.75%5.275.375.09
Sep 12, 20225.17-0.20-3.87%5.375.665.08
Sep 09, 20225.20-0.25-4.81%5.455.585.10
Sep 08, 20225.190.132.50%5.065.374.91
Sep 07, 20224.99-0.28-5.61%5.275.374.97
Sep 06, 20225.180.346.56%4.845.604.84
Sep 02, 20224.69-0.09-1.92%4.784.844.54
Sep 01, 20224.62-0.24-5.19%4.864.904.49
Aug 31, 20224.740.040.84%4.704.824.60
Aug 30, 20224.62-0.15-3.33%4.774.774.52
Aug 29, 20224.590.081.65%4.524.694.51
Aug 26, 20224.58-0.57-12.50%5.165.164.57
Aug 25, 20225.03-0.01-0.26%5.045.124.95
Aug 24, 20224.890.102.02%4.795.024.74
Aug 23, 20224.72-0.19-3.94%4.914.944.53
Aug 22, 20224.830.051.08%4.784.854.62
Aug 19, 20224.76-0.17-3.61%4.934.944.66
Aug 18, 20224.930.020.39%4.914.964.80
Aug 17, 20224.84-0.28-5.78%5.125.154.81
Aug 16, 20224.98-0.37-7.50%5.365.364.95
Aug 15, 20225.15-0.44-8.52%5.595.735.12
Aug 12, 20225.65-0.20-3.52%5.855.865.49
Aug 11, 20225.70-0.01-0.16%5.716.075.61
Aug 10, 20225.560.305.34%5.275.705.24
Aug 09, 20225.13-0.06-1.23%5.205.204.89
Aug 08, 20225.040.102.02%4.945.254.94
Aug 05, 20224.91-0.12-2.36%5.025.084.81
Aug 04, 20225.02-0.15-2.97%5.175.224.99
Aug 03, 20225.160.5410.49%4.625.174.54
Aug 02, 20224.600.183.84%4.434.664.37
Aug 01, 20224.45-0.26-5.93%4.724.724.38
Jul 29, 20224.63-0.04-0.82%4.665.124.58
Jul 28, 20224.56-0.01-0.18%4.574.584.35
Jul 27, 20224.26-0.12-2.74%4.384.404.17
Jul 26, 20224.25-0.48-11.21%4.724.734.21
Jul 25, 20224.67-0.16-3.34%4.834.894.67
Jul 22, 20224.69-0.55-11.67%5.245.244.62
Jul 21, 20225.160.091.73%5.075.164.84
Jul 20, 20225.020.132.63%4.895.034.75
Jul 19, 20224.80-0.18-3.79%4.995.014.71
Jul 18, 20224.85-0.15-3.11%5.005.034.79
Jul 15, 20224.850.142.95%4.714.914.32
Jul 14, 20224.47-0.11-2.53%4.594.784.35
Jul 13, 20224.640.398.48%4.254.714.20
Jul 12, 20224.26-0.17-3.87%4.434.474.22
Jul 11, 20224.43-0.37-8.30%4.804.854.41
Jul 08, 20224.780.244.96%4.544.874.45
Jul 07, 20224.420.173.91%4.254.454.25
Jul 06, 20224.15-0.11-2.58%4.264.444.06
Jul 05, 20224.230.133.14%4.104.243.91
Jul 01, 20224.03-0.04-0.92%4.064.063.86
Jun 30, 20223.97-0.34-8.67%4.314.333.92
Jun 29, 20224.370.010.21%4.374.394.20
Jun 28, 20224.32-0.38-8.67%4.704.764.25
Jun 27, 20224.750.081.75%4.664.884.60
Jun 24, 20224.63-0.43-9.40%5.065.064.56
Jun 23, 20224.89-0.26-5.25%5.155.184.67
Jun 22, 20225.030.00-0.02%5.035.154.92
Jun 21, 20225.000.265.24%4.745.014.66
Jun 17, 20224.580.184.01%4.404.724.23
Jun 16, 20224.02-0.12-2.99%4.144.283.90
Jun 15, 20224.170.276.52%3.904.263.89
Jun 14, 20223.74-0.20-5.27%3.944.093.63
Jun 13, 20223.73-0.62-16.63%4.364.363.73
Jun 10, 20224.34-0.44-10.18%4.784.804.32
Jun 09, 20224.86-0.26-5.29%5.115.214.84
Jun 08, 20225.08-0.21-4.17%5.295.325.00
Jun 07, 20225.340.305.62%5.045.434.87
Jun 06, 20225.02-0.99-19.70%6.016.024.72
Jun 03, 20226.09-0.58-9.47%6.676.836.06
Jun 02, 20226.630.142.14%6.496.726.39
Jun 01, 20226.50-0.46-7.04%6.967.006.30
May 31, 20226.79-0.21-3.12%7.007.176.57
May 27, 20226.99-0.13-1.84%7.127.226.83
May 26, 20226.82-0.05-0.70%6.877.256.74
May 25, 20226.760.101.52%6.666.936.58
May 24, 20226.57-0.74-11.23%7.307.306.57
May 23, 20227.26-0.43-5.98%7.697.897.13

Отваряй дълги и къси позиции с SES с ливъридж
Купувай и продавай SES AI Corp +$0.03 (0.93%) 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