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

Super Micro Computer
Super Micro Computer
Днес
+2.04 (+2.55%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.29

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 02, 202381.891.311.60%80.5884.9179.92
Feb 01, 202379.857.939.93%71.9280.8270.38
Jan 31, 202372.38-0.84-1.16%73.2274.2072.12
Jan 30, 202372.16-1.34-1.86%73.5075.3371.71
Jan 27, 202374.32-1.78-2.40%76.1076.9673.95
Jan 26, 202376.30-3.92-5.14%80.2280.4676.05
Jan 25, 202377.34-0.63-0.81%77.9778.1974.80
Jan 24, 202378.304.165.31%74.1478.5172.48
Jan 23, 202373.760.200.27%73.5675.0471.85
Jan 20, 202372.030.220.31%71.8173.0570.90
Jan 19, 202370.87-5.57-7.86%76.4476.5269.15
Jan 18, 202378.92-7.13-9.03%86.0587.3378.68
Jan 17, 202384.823.884.57%80.9484.9380.56
Jan 13, 202380.600.100.12%80.5082.3479.75
Jan 12, 202380.472.903.60%77.5780.9375.81
Jan 11, 202375.63-2.81-3.72%78.4478.9674.16
Jan 10, 202378.38-3.16-4.03%81.5482.2275.14
Jan 09, 202384.78-1.43-1.69%86.2193.0184.78
Jan 06, 202384.372.733.24%81.6485.2780.76
Jan 05, 202380.27-2.12-2.64%82.3982.4579.86
Jan 04, 202382.26-2.76-3.36%85.0287.9782.13
Jan 03, 202383.880.280.33%83.6085.6182.07
Dec 30, 202282.110.981.19%81.1382.8879.79
Dec 29, 202281.92-0.73-0.89%82.6583.7681.43
Dec 28, 202280.65-3.25-4.03%83.9084.4780.60
Dec 27, 202282.93-0.75-0.90%83.6884.0782.35
Dec 23, 202282.24-0.28-0.34%82.5283.2180.21
Dec 22, 202282.08-1.63-1.99%83.7183.9279.58
Dec 21, 202283.87-0.15-0.18%84.0285.4782.95
Dec 20, 202283.32-0.31-0.37%83.6386.0183.18
Dec 19, 202278.32-2.44-3.12%80.7682.7677.77
Dec 16, 202280.760.170.21%80.5982.6178.88
Dec 15, 202280.60-8.26-10.25%88.8689.5479.04
Dec 14, 202290.07-1.30-1.44%91.3792.2588.34
Dec 13, 202290.02-2.76-3.07%92.7893.2889.06
Dec 12, 202289.133.814.27%85.3289.5584.80
Dec 09, 202284.04-1.45-1.73%85.4987.0283.77
Dec 08, 202285.76-0.93-1.08%86.6990.0785.22
Dec 07, 202286.160.961.11%85.2087.2982.94
Dec 06, 202286.322.042.36%84.2886.4781.22
Dec 05, 202283.39-3.47-4.16%86.8686.9282.66
Dec 02, 202286.81-3.09-3.56%89.9090.2285.52
Dec 01, 202290.55-1.76-1.94%92.3193.3689.21
Nov 30, 202290.26-2.04-2.26%92.3092.3085.89
Nov 29, 202291.58-1.17-1.28%92.7595.1089.90
Nov 28, 202292.56-1.35-1.46%93.9195.5592.02
Nov 25, 202294.001.982.11%92.0295.0491.84
Nov 23, 202291.212.833.10%88.3891.9188.16
Nov 22, 202287.893.363.82%84.5388.0283.36
Nov 21, 202284.11-2.41-2.87%86.5286.8883.43
Nov 18, 202286.52-2.45-2.83%88.9789.1084.54
Nov 17, 202287.063.974.56%83.0988.2283.02
Nov 16, 202282.17-4.91-5.98%87.0888.4181.36
Nov 15, 202287.021.772.03%85.2589.8384.24
Nov 14, 202281.97-2.46-3.00%84.4384.5080.99
Nov 11, 202283.491.431.71%82.0686.3381.74
Nov 10, 202280.74-0.29-0.36%81.0381.2379.03
Nov 09, 202276.56-2.25-2.94%78.8181.4276.32
Nov 08, 202278.35-0.86-1.10%79.2180.0877.35
Nov 07, 202277.270.170.22%77.1079.0277.04
Nov 04, 202276.74-4.49-5.85%81.2383.1875.57
Nov 03, 202279.730.190.24%79.5481.4975.52
Nov 02, 202281.055.166.37%75.8986.1274.56
Nov 01, 202271.881.181.64%70.7072.3069.35
Oct 31, 202269.650.851.22%68.8070.2667.92
Oct 28, 202268.751.652.40%67.1069.0166.93
Oct 27, 202266.88-0.27-0.40%67.1568.5166.67
Oct 26, 202265.76-0.92-1.40%66.6868.2865.71
Oct 25, 202267.143.064.56%64.0867.2963.41
Oct 24, 202263.04-2.21-3.51%65.2565.9462.90
Oct 21, 202264.572.043.16%62.5365.5061.02
Oct 20, 202261.36-2.64-4.30%64.0065.1360.26
Oct 19, 202255.640.801.44%54.8456.4054.77
Oct 18, 202255.41-2.64-4.76%58.0558.4554.61
Oct 17, 202256.130.460.82%55.6756.4455.10
Oct 14, 202254.04-2.18-4.03%56.2257.2253.21
Oct 13, 202255.163.125.66%52.0455.5550.71
Oct 12, 202252.44-3.45-6.58%55.8956.1152.43
Oct 11, 202255.82-0.19-0.34%56.0157.0655.00
Oct 10, 202256.25-5.98-10.63%62.2362.4256.23
Oct 07, 202258.95-1.86-3.16%60.8160.8158.49
Oct 06, 202261.471.001.63%60.4762.4960.47
Oct 05, 202260.630.711.17%59.9261.7559.02
Oct 04, 202260.271.111.84%59.1660.8559.00
Oct 03, 202257.08-1.37-2.40%58.4558.5155.76
Sep 30, 202255.100.581.05%54.5257.3054.35
Sep 29, 202254.59-0.57-1.04%55.1656.4553.44
Sep 28, 202255.671.392.50%54.2856.1853.65
Sep 27, 202253.57-3.18-5.94%56.7556.7552.40
Sep 26, 202252.16-1.31-2.51%53.4754.4751.69
Sep 23, 202253.470.180.34%53.2953.8751.71
Sep 22, 202254.21-1.33-2.45%55.5455.5753.03
Sep 21, 202255.07-1.93-3.50%57.0057.6654.89
Sep 20, 202255.81-2.10-3.76%57.9157.9155.69
Sep 19, 202257.99-0.36-0.62%58.3560.6456.14
Sep 16, 202262.32-2.96-4.75%65.2865.3160.50
Sep 15, 202265.370.911.39%64.4666.1263.68
Sep 14, 202264.390.180.28%64.2164.4762.61
Sep 13, 202263.43-0.93-1.47%64.3665.2862.67
Sep 12, 202266.68-0.52-0.78%67.2068.5765.20
Sep 09, 202266.910.500.75%66.4167.1565.55
Sep 08, 202265.02-0.64-0.98%65.6665.6662.41
Sep 07, 202263.331.492.35%61.8463.7061.03
Sep 06, 202261.59-5.31-8.62%66.9067.4161.20
Sep 02, 202264.69-1.79-2.77%66.4866.8864.20
Sep 01, 202263.33-0.78-1.23%64.1165.2962.10
Aug 31, 202265.09-0.06-0.09%65.1566.7263.94
Aug 30, 202264.61-6.15-9.52%70.7670.7764.34
Aug 29, 202269.300.891.28%68.4171.2268.22
Aug 26, 202269.83-4.64-6.64%74.4774.6469.54
Aug 25, 202274.442.603.49%71.8475.0171.59
Aug 24, 202270.311.432.03%68.8872.0967.09
Aug 23, 202267.76-0.95-1.40%68.7170.1667.70
Aug 22, 202268.04-1.07-1.57%69.1170.2767.73
Aug 19, 202269.85-1.26-1.80%71.1171.4969.23
Aug 18, 202271.983.945.47%68.0472.6867.75
Aug 17, 202267.631.071.58%66.5668.5465.49
Aug 16, 202266.17-1.13-1.71%67.3067.3065.48
Aug 15, 202267.071.682.50%65.3967.5664.78
Aug 12, 202265.341.231.88%64.1167.0663.45
Aug 11, 202264.17-0.72-1.12%64.8968.1064.09
Aug 10, 202263.74-0.13-0.20%63.8769.0363.39
Aug 09, 202258.31-2.84-4.87%61.1561.1557.29
Aug 08, 202261.101.061.73%60.0462.1259.56
Aug 05, 202259.330.010.02%59.3260.4758.34
Aug 04, 202259.261.001.69%58.2659.9357.05
Aug 03, 202257.390.711.24%56.6858.1756.10
Aug 02, 202256.200.781.39%55.4256.5554.29
Aug 01, 202255.321.212.19%54.1156.8253.75
Jul 29, 202254.030.691.28%53.3455.4452.91
Jul 28, 202253.181.031.94%52.1553.3350.34
Jul 27, 202251.40-0.46-0.89%51.8651.8651.04
Jul 26, 202251.72-0.78-1.51%52.5053.5851.37
Jul 25, 202252.491.142.17%51.3552.6050.69
Jul 22, 202250.77-0.12-0.24%50.8952.4950.56
Jul 21, 202251.64-0.07-0.14%51.7153.6850.65
Jul 20, 202245.611.573.44%44.0445.8743.73
Jul 19, 202243.790.040.09%43.7544.6543.48
Jul 18, 202242.50-0.69-1.62%43.1943.6242.42
Jul 15, 202242.18-0.34-0.81%42.5242.8041.43
Jul 14, 202241.07-0.82-2.00%41.8942.3139.74
Jul 13, 202241.11-0.65-1.58%41.7641.7940.18
Jul 12, 202240.710.290.71%40.4241.3840.40
Jul 11, 202240.38-0.24-0.59%40.6241.0940.04
Jul 08, 202240.50-0.13-0.32%40.6341.1939.93
Jul 07, 202240.390.200.50%40.1940.8639.89
Jul 06, 202239.12-0.03-0.08%39.1539.9337.85
Jul 05, 202239.010.511.31%38.5039.2237.18
Jul 01, 202240.03-0.72-1.80%40.7541.0137.92
Jun 30, 202240.37-1.86-4.61%42.2342.2740.00
Jun 29, 202241.14-1.85-4.50%42.9943.0740.20
Jun 28, 202241.88-3.40-8.12%45.2845.4441.86
Jun 27, 202243.31-0.14-0.32%43.4544.5042.81
Jun 24, 202242.780.270.63%42.5143.6941.35
Jun 23, 202241.68-2.31-5.54%43.9944.0441.50
Jun 22, 202243.40-2.02-4.65%45.4245.5943.13
Jun 21, 202245.050.491.09%44.5645.5843.65
Jun 17, 202243.15-1.47-3.41%44.6245.0742.60
Jun 16, 202242.99-3.98-9.26%46.9746.9742.85
Jun 15, 202247.25-0.46-0.97%47.7148.2145.46
Jun 14, 202246.43-1.01-2.18%47.4447.4546.07
Jun 13, 202246.92-1.95-4.16%48.8748.8745.60
Jun 10, 202248.80-1.20-2.46%50.0050.0048.08
Jun 09, 202250.30-4.96-9.86%55.2655.2650.23
Jun 08, 202254.32-2.44-4.49%56.7656.9553.94
Jun 07, 202256.23-0.28-0.50%56.5156.9254.00
Jun 06, 202255.01-1.70-3.09%56.7157.7054.53
Jun 03, 202254.94-0.05-0.09%54.9956.6253.86
Jun 02, 202255.533.055.49%52.4856.2852.31
Jun 01, 202251.781.182.28%50.6052.3849.38
May 31, 202250.050.150.30%49.9050.8548.57
May 27, 202249.54-1.38-2.79%50.9250.9249.17
May 26, 202249.30-0.71-1.44%50.0150.2148.74
May 25, 202248.820.821.68%48.0049.0647.39
May 24, 202247.46-1.86-3.92%49.3250.0146.77
May 23, 202249.36-0.64-1.30%50.0050.7848.78

Отваряй дълги и къси позиции с SMCI с ливъридж
Купувай и продавай Super Micro Computer Inc +$1.97 (2.47%) 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