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

SJW Group
SJW Group
Днес
+1.82 (+2.35%)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:
0.27

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 202379.180.690.87%78.4979.4377.21
Jan 31, 202377.400.250.32%77.1578.6376.16
Jan 30, 202375.96-2.13-2.80%78.0979.8775.92
Jan 27, 202377.15-0.58-0.75%77.7378.1276.99
Jan 26, 202377.52-3.78-4.88%81.3081.3077.48
Jan 25, 202378.22-0.60-0.77%78.8279.4278.02
Jan 24, 202378.521.642.09%76.8879.9676.11
Jan 23, 202376.00-0.83-1.09%76.8377.0075.43
Jan 20, 202376.26-0.66-0.87%76.9278.1475.46
Jan 19, 202376.60-2.33-3.04%78.9380.9576.35
Jan 18, 202377.96-1.80-2.31%79.7679.7677.10
Jan 17, 202379.08-2.74-3.46%81.8281.8278.58
Jan 13, 202380.20-0.88-1.10%81.0883.3479.51
Jan 12, 202380.05-0.64-0.80%80.6981.3879.68
Jan 11, 202379.76-2.28-2.86%82.0484.0479.64
Jan 10, 202381.080.901.11%80.1881.5478.22
Jan 09, 202378.98-3.00-3.80%81.9881.9878.93
Jan 06, 202380.74-1.15-1.42%81.8983.7480.12
Jan 05, 202380.48-3.15-3.91%83.6383.6379.96
Jan 04, 202383.370.150.18%83.2284.4382.69
Jan 03, 202382.320.240.29%82.0884.7081.52
Dec 30, 202281.21-2.11-2.60%83.3283.5380.96
Dec 29, 202282.63-1.22-1.48%83.8584.0082.12
Dec 28, 202282.82-0.94-1.13%83.7683.9982.46
Dec 27, 202283.572.122.54%81.4584.2581.07
Dec 23, 202281.040.130.16%80.9182.2379.71
Dec 22, 202279.89-0.54-0.68%80.4380.9479.04
Dec 21, 202279.95-0.37-0.46%80.3281.2979.83
Dec 20, 202279.971.471.84%78.5080.0477.86
Dec 19, 202277.890.220.28%77.6779.4376.71
Dec 16, 202276.61-2.39-3.12%79.0079.7074.67
Dec 15, 202277.58-3.05-3.93%80.6382.6376.98
Dec 14, 202279.59-0.42-0.53%80.0181.3479.30
Dec 13, 202279.89-1.13-1.41%81.0284.8579.54
Dec 12, 202279.08-1.14-1.44%80.2281.0678.04
Dec 09, 202279.02-0.52-0.66%79.5480.8078.41
Dec 08, 202278.78-0.03-0.04%78.8179.4877.93
Dec 07, 202277.89-0.48-0.62%78.3780.9777.20
Dec 06, 202278.02-4.31-5.52%82.3382.3377.84
Dec 05, 202279.62-0.14-0.18%79.7680.9178.67
Dec 02, 202274.44-1.00-1.34%75.4476.6974.02
Dec 01, 202274.33-2.18-2.93%76.5177.1274.31
Nov 30, 202274.700.310.41%74.3975.3273.32
Nov 29, 202273.67-2.10-2.85%75.7775.7773.39
Nov 28, 202275.22-1.01-1.34%76.2378.1175.17
Nov 25, 202275.38-1.51-2.00%76.8977.1775.38
Nov 23, 202275.170.380.51%74.7977.5774.13
Nov 22, 202273.84-1.40-1.90%75.2476.0773.13
Nov 21, 202274.22-0.12-0.16%74.3475.2473.89
Nov 18, 202273.55-0.40-0.54%73.9575.8872.62
Nov 17, 202271.51-4.23-5.92%75.7475.7471.17
Nov 16, 202273.04-0.17-0.23%73.2174.1272.80
Nov 15, 202272.44-1.19-1.64%73.6373.6371.82
Nov 14, 202271.33-0.60-0.84%71.9374.4771.01
Nov 11, 202271.23-3.10-4.35%74.3376.1270.04
Nov 10, 202273.390.000.00%73.3974.3372.22
Nov 09, 202270.63-0.65-0.92%71.2871.8570.33
Nov 08, 202270.44-0.45-0.64%70.8971.9169.97
Nov 07, 202270.10-1.68-2.40%71.7871.8369.43
Nov 04, 202270.480.741.05%69.7472.1669.01
Nov 03, 202269.27-0.49-0.71%69.7670.6167.53
Nov 02, 202268.33-1.44-2.11%69.7772.4068.26
Nov 01, 202269.33-2.50-3.61%71.8371.8368.97
Oct 31, 202270.72-2.43-3.44%73.1573.1570.03
Oct 28, 202270.081.552.21%68.5370.7568.47
Oct 27, 202267.050.500.75%66.5568.3266.55
Oct 26, 202265.38-1.10-1.68%66.4868.2264.95
Oct 25, 202264.920.831.28%64.0966.5364.09
Oct 24, 202263.43-1.64-2.59%65.0765.1262.55
Oct 21, 202262.24-0.52-0.84%62.7663.8761.33
Oct 20, 202261.08-3.48-5.70%64.5665.8160.73
Oct 19, 202263.65-0.98-1.54%64.6365.0363.15
Oct 18, 202263.90-2.35-3.68%66.2566.2563.23
Oct 17, 202263.44-0.57-0.90%64.0165.1963.37
Oct 14, 202262.30-1.13-1.81%63.4365.2162.05
Oct 13, 202262.301.181.89%61.1262.5860.19
Oct 12, 202260.70-1.37-2.26%62.0762.8160.46
Oct 11, 202261.441.252.03%60.1961.8959.85
Oct 10, 202259.50-0.63-1.06%60.1361.7559.43
Oct 07, 202259.62-1.74-2.92%61.3661.3859.19
Oct 06, 202260.58-0.78-1.29%61.3661.4960.21
Oct 05, 202260.96-1.47-2.41%62.4362.7460.36
Oct 04, 202262.090.610.98%61.4862.9861.43
Oct 03, 202260.801.702.80%59.1061.6058.27
Sep 30, 202257.74-1.97-3.41%59.7161.0657.63
Sep 29, 202258.81-1.05-1.79%59.8661.0758.34
Sep 28, 202259.280.400.67%58.8859.7557.68
Sep 27, 202257.93-2.37-4.09%60.3061.6957.60
Sep 26, 202259.66-2.10-3.52%61.7663.0059.23
Sep 23, 202261.08-1.56-2.55%62.6462.6460.34
Sep 22, 202262.21-1.43-2.30%63.6464.1961.57
Sep 21, 202262.87-1.98-3.15%64.8565.5262.87
Sep 20, 202263.81-2.07-3.24%65.8866.4663.27
Sep 19, 202264.990.050.08%64.9465.5963.74
Sep 16, 202264.30-1.69-2.63%65.9967.4464.03
Sep 15, 202265.58-1.61-2.46%67.1967.4064.76
Sep 14, 202267.081.181.76%65.9067.4065.40
Sep 13, 202265.18-1.46-2.24%66.6467.0665.15
Sep 12, 202265.890.390.59%65.5066.9265.07
Sep 09, 202264.79-0.58-0.90%65.3766.9664.25
Sep 08, 202264.33-1.19-1.85%65.5266.6164.10
Sep 07, 202264.740.100.15%64.6466.0363.98
Sep 06, 202263.61-2.31-3.63%65.9266.6663.21
Sep 02, 202264.16-1.53-2.38%65.6965.7463.81
Sep 01, 202264.73-0.29-0.45%65.0265.2364.07
Aug 31, 202264.41-0.64-0.99%65.0566.3264.17
Aug 30, 202264.48-2.25-3.49%66.7367.5664.32
Aug 29, 202265.97-0.94-1.42%66.9167.4765.04
Aug 26, 202265.84-1.75-2.66%67.5969.3665.66
Aug 25, 202266.850.180.27%66.6768.5465.77
Aug 24, 202265.85-0.70-1.06%66.5566.5965.19
Aug 23, 202265.82-2.18-3.31%68.0069.9765.13
Aug 22, 202267.10-1.10-1.64%68.2069.1466.68
Aug 19, 202267.45-0.95-1.41%68.4070.2967.27
Aug 18, 202267.87-0.80-1.18%68.6770.0267.29
Aug 17, 202267.87-1.06-1.56%68.9370.2967.60
Aug 16, 202268.14-0.72-1.06%68.8670.6967.90
Aug 15, 202268.10-0.20-0.29%68.3068.8167.02
Aug 12, 202267.410.410.61%67.0069.1366.18
Aug 11, 202265.87-1.70-2.58%67.5768.7665.79
Aug 10, 202266.46-2.48-3.73%68.9468.9465.85
Aug 09, 202265.88-0.68-1.03%66.5668.5565.46
Aug 08, 202265.44-1.21-1.85%66.6568.5065.10
Aug 05, 202265.45-2.18-3.33%67.6368.9865.32
Aug 04, 202267.21-1.03-1.53%68.2468.5766.96
Aug 03, 202267.42-0.35-0.52%67.7768.8266.62
Aug 02, 202267.01-0.61-0.91%67.6268.8666.75
Aug 01, 202266.560.050.08%66.5168.1965.98
Jul 29, 202265.69-0.49-0.75%66.1866.5465.42
Jul 28, 202265.42-1.96-3.00%67.3867.3864.19
Jul 27, 202265.10-0.13-0.20%65.2366.0464.25
Jul 26, 202264.83-0.17-0.26%65.0065.7264.38
Jul 25, 202264.090.160.25%63.9364.3063.33
Jul 22, 202263.27-2.20-3.48%65.4765.6262.62
Jul 21, 202262.85-0.66-1.05%63.5164.5561.84
Jul 20, 202262.55-1.16-1.85%63.7165.0562.25
Jul 19, 202262.92-0.42-0.67%63.3465.2362.70
Jul 18, 202262.18-2.14-3.44%64.3264.7362.00
Jul 15, 202263.55-0.59-0.93%64.1465.9162.34
Jul 14, 202262.73-0.11-0.18%62.8464.7561.69
Jul 13, 202262.63-2.31-3.69%64.9465.0461.89
Jul 12, 202262.45-0.84-1.35%63.2965.0362.41
Jul 11, 202262.52-0.35-0.56%62.8765.6962.19
Jul 08, 202262.77-3.13-4.99%65.9065.9762.51
Jul 07, 202263.67-1.24-1.95%64.9165.2163.67
Jul 06, 202264.13-2.21-3.45%66.3466.3462.93
Jul 05, 202263.00-3.23-5.13%66.2366.2361.58
Jul 01, 202264.730.640.99%64.0964.8862.96
Jun 30, 202262.39-0.14-0.22%62.5364.0061.68
Jun 29, 202261.63-2.34-3.80%63.9764.1460.92
Jun 28, 202261.19-1.80-2.94%62.9963.3961.10
Jun 27, 202261.85-2.78-4.49%64.6364.6361.17
Jun 24, 202261.370.390.64%60.9863.4860.42
Jun 23, 202260.270.821.36%59.4560.7158.72
Jun 22, 202258.140.420.72%57.7259.9357.49
Jun 21, 202256.90-1.19-2.09%58.0959.9456.28
Jun 17, 202257.03-0.32-0.56%57.3559.9456.67
Jun 16, 202256.67-1.32-2.33%57.9958.9056.04
Jun 15, 202257.32-0.16-0.28%57.4859.0156.62
Jun 14, 202256.75-2.59-4.56%59.3460.8555.80
Jun 13, 202258.87-3.61-6.13%62.4863.3958.64
Jun 10, 202262.130.010.02%62.1263.5061.07
Jun 09, 202261.93-0.62-1.00%62.5563.4961.81
Jun 08, 202262.08-1.57-2.53%63.6564.0161.71
Jun 07, 202263.15-0.51-0.81%63.6664.0062.36
Jun 06, 202263.160.160.25%63.0064.0162.70
Jun 03, 202262.26-0.81-1.30%63.0763.2262.14
Jun 02, 202262.560.751.20%61.8162.9359.36
Jun 01, 202262.04-1.99-3.21%64.0364.0361.45
May 31, 202261.860.731.18%61.1362.0660.32
May 27, 202261.10-2.92-4.78%64.0264.0360.82
May 26, 202260.98-3.05-5.00%64.0364.0360.87
May 25, 202261.35-2.67-4.35%64.0264.0261.23
May 24, 202261.98-0.01-0.02%61.9963.1860.01
May 23, 202260.98-0.52-0.85%61.5061.9860.55
May 20, 202260.69-0.92-1.52%61.6161.6259.40
May 19, 202261.35-0.78-1.27%62.1362.1459.81

Отваряй дълги и къси позиции с SJW с ливъридж
Купувай и продавай SJW Group +$1.56 (2.02%) 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