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

US Physical Therapy
US Physical Therapy
Днес
+1.02 (+1.01%)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:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 07, 2023101.78-0.63-0.62%102.41104.1499.54
Feb 06, 2023100.74-5.45-5.41%106.19107.08100.06
Feb 03, 2023103.37-2.81-2.72%106.18106.54102.86
Feb 02, 2023103.992.662.56%101.33106.27101.12
Feb 01, 2023100.21-0.32-0.32%100.53102.7298.34
Jan 31, 202399.391.941.95%97.45101.1396.73
Jan 30, 202396.02-2.47-2.57%98.4998.5695.08
Jan 27, 202395.51-1.59-1.66%97.1099.5994.54
Jan 26, 202395.82-0.41-0.43%96.2399.1994.81
Jan 25, 202394.860.890.94%93.9795.6592.23
Jan 24, 202392.92-3.88-4.18%96.8099.9392.82
Jan 23, 202396.140.660.69%95.4897.2594.49
Jan 20, 202394.320.961.02%93.3696.5792.62
Jan 19, 202391.980.090.10%91.8993.1390.17
Jan 18, 202390.92-1.71-1.88%92.6394.9990.31
Jan 17, 202391.400.520.57%90.8893.7690.14
Jan 13, 202389.69-0.04-0.04%89.7391.8787.48
Jan 12, 202388.500.210.24%88.2990.8986.82
Jan 11, 202387.03-1.80-2.07%88.8390.6986.77
Jan 10, 202387.480.760.87%86.7288.9086.53
Jan 09, 202385.65-0.07-0.08%85.7287.9985.22
Jan 06, 202384.412.492.95%81.9285.3880.96
Jan 05, 202380.20-1.71-2.13%81.9181.9179.02
Jan 04, 202380.06-3.59-4.48%83.6586.0579.82
Jan 03, 202381.98-0.55-0.67%82.5385.0481.13
Dec 30, 202281.03-0.56-0.69%81.5983.9680.18
Dec 29, 202280.500.210.26%80.2983.3280.27
Dec 28, 202278.48-3.22-4.10%81.7084.9378.48
Dec 27, 202280.55-2.11-2.62%82.6685.6280.55
Dec 23, 202281.47-1.68-2.06%83.1586.0181.47
Dec 22, 202282.15-2.09-2.54%84.2487.2881.71
Dec 21, 202283.16-1.13-1.36%84.2987.0083.06
Dec 20, 202282.650.450.54%82.2084.8381.13
Dec 19, 202280.96-4.78-5.90%85.7488.7480.93
Dec 16, 202284.45-4.52-5.35%88.9789.2783.14
Dec 15, 202286.45-1.85-2.14%88.3090.6285.56
Dec 14, 202287.04-2.95-3.39%89.9992.5787.04
Dec 13, 202288.54-3.20-3.61%91.7498.8788.34
Dec 12, 202288.38-0.50-0.57%88.8892.4787.54
Dec 09, 202287.47-0.94-1.07%88.4190.8486.91
Dec 08, 202287.43-0.36-0.41%87.7990.7687.03
Dec 07, 202286.17-4.10-4.76%90.2793.1686.11
Dec 06, 202289.13-1.72-1.93%90.8593.7489.01
Dec 05, 202289.85-2.58-2.87%92.4394.3189.35
Dec 02, 202291.00-0.94-1.03%91.9492.4688.72
Dec 01, 202288.810.500.56%88.3191.6286.44
Nov 30, 202286.42-0.03-0.03%86.4589.4284.63
Nov 29, 202285.110.941.10%84.1786.9983.99
Nov 28, 202283.12-3.16-3.80%86.2887.4182.97
Nov 25, 202285.60-0.66-0.77%86.2689.1985.52
Nov 23, 202285.11-2.00-2.35%87.1189.8784.92
Nov 22, 202286.16-1.60-1.86%87.7690.4684.52
Nov 21, 202286.53-0.79-0.91%87.3290.3786.09
Nov 18, 202286.41-1.00-1.16%87.4190.0585.02
Nov 17, 202285.05-0.22-0.26%85.2787.1383.22
Nov 16, 202284.01-1.99-2.37%86.0088.7083.76
Nov 15, 202285.14-1.31-1.54%86.4589.5884.13
Nov 14, 202284.80-2.57-3.03%87.3790.1884.26
Nov 11, 202286.29-0.52-0.60%86.8189.8185.65
Nov 10, 202285.73-2.32-2.71%88.0593.5484.63
Nov 09, 202284.26-3.27-3.88%87.5389.2584.02
Nov 08, 202286.62-2.98-3.44%89.6091.2386.06
Nov 07, 202287.711.491.70%86.2289.4284.71
Nov 04, 202285.00-0.26-0.31%85.2686.8483.53
Nov 03, 202283.44-10.18-12.20%93.6293.6882.18
Nov 02, 202285.68-6.53-7.62%92.2194.8885.61
Nov 01, 202291.36-2.24-2.45%93.6093.6588.52
Oct 31, 202289.10-1.99-2.23%91.0992.5688.02
Oct 28, 202289.111.751.96%87.3689.9985.21
Oct 27, 202285.92-3.52-4.10%89.4493.5585.53
Oct 26, 202286.69-2.49-2.87%89.1889.6685.99
Oct 25, 202284.902.382.80%82.5285.7982.48
Oct 24, 202281.61-1.33-1.63%82.9484.8380.23
Oct 21, 202281.26-1.68-2.07%82.9484.0779.33
Oct 20, 202280.29-2.18-2.72%82.4783.3280.14
Oct 19, 202280.68-0.92-1.14%81.6083.9879.76
Oct 18, 202280.61-0.34-0.42%80.9583.3780.44
Oct 17, 202279.33-0.29-0.37%79.6281.6978.78
Oct 14, 202277.59-2.82-3.63%80.4182.3777.59
Oct 13, 202278.77-0.55-0.70%79.3280.0477.08
Oct 12, 202278.46-2.93-3.73%81.3982.8877.98
Oct 11, 202280.28-0.60-0.75%80.8883.5379.71
Oct 10, 202279.88-0.39-0.49%80.2782.3179.52
Oct 07, 202279.07-1.39-1.76%80.4682.1477.98
Oct 06, 202279.68-1.89-2.37%81.5783.3279.59
Oct 05, 202280.47-0.89-1.11%81.3682.3179.98
Oct 04, 202280.361.001.24%79.3681.9779.36
Oct 03, 202278.190.320.41%77.8780.2377.60
Sep 30, 202276.33-0.98-1.28%77.3179.6876.03
Sep 29, 202276.21-1.42-1.86%77.6378.8774.95
Sep 28, 202276.590.190.25%76.4078.8575.38
Sep 27, 202275.15-1.03-1.37%76.1878.2274.74
Sep 26, 202274.66-1.41-1.89%76.0778.3173.60
Sep 23, 202275.08-0.72-0.96%75.8075.9173.62
Sep 22, 202275.24-1.99-2.64%77.2378.9775.09
Sep 21, 202276.56-1.81-2.36%78.3779.9376.56
Sep 20, 202276.88-1.05-1.37%77.9379.4375.93
Sep 19, 202276.86-2.06-2.68%78.9280.6676.38
Sep 16, 202277.690.130.17%77.5680.6275.42
Sep 15, 202276.88-2.86-3.72%79.7481.4976.88
Sep 14, 202278.49-1.59-2.03%80.0882.3678.06
Sep 13, 202279.12-1.40-1.77%80.5281.9379.05
Sep 12, 202280.591.001.24%79.5981.7679.16
Sep 09, 202278.06-1.23-1.58%79.2982.2377.59
Sep 08, 202278.12-2.13-2.73%80.2581.1577.74
Sep 07, 202279.111.281.62%77.8380.6577.06
Sep 06, 202276.40-5.42-7.09%81.8283.2776.13
Sep 02, 202279.98-2.45-3.06%82.4385.0879.98
Sep 01, 202280.97-2.89-3.57%83.8686.3180.30
Aug 31, 202282.65-1.48-1.79%84.1385.1182.51
Aug 30, 202283.01-1.97-2.37%84.9886.9982.81
Aug 29, 202283.58-1.62-1.94%85.2087.8783.18
Aug 26, 202284.160.160.19%84.0085.8682.02
Aug 25, 202282.97-0.22-0.27%83.1985.4581.66
Aug 24, 202281.64-1.22-1.49%82.8683.7680.86
Aug 23, 202281.85-2.31-2.82%84.1685.5280.61
Aug 22, 202282.93-1.97-2.38%84.9087.1082.56
Aug 19, 202283.99-1.20-1.43%85.1987.7283.62
Aug 18, 202284.03-1.59-1.89%85.6288.1183.39
Aug 17, 202283.56-5.37-6.43%88.9389.8482.10
Aug 16, 202287.59-4.20-4.80%91.7994.1586.31
Aug 15, 202290.12-0.27-0.30%90.3992.0988.60
Aug 12, 202289.09-3.80-4.27%92.8996.7388.14
Aug 11, 202290.62-1.81-2.00%92.4395.5890.59
Aug 10, 202289.65-2.51-2.80%92.1694.7887.89
Aug 09, 202289.27-4.70-5.26%93.9796.2588.84
Aug 08, 202292.40-1.81-1.96%94.2196.3690.42
Aug 05, 202291.93-2.26-2.46%94.1999.3489.09
Aug 04, 202292.72-14.56-15.70%107.28109.2592.37
Aug 03, 2022128.11-2.75-2.15%130.86133.84127.71
Aug 02, 2022128.01-5.08-3.97%133.09133.55127.74
Aug 01, 2022130.42-1.35-1.04%131.77135.35129.90
Jul 29, 2022130.02-1.72-1.32%131.74134.02129.69
Jul 28, 2022130.22-0.61-0.47%130.83132.30128.26
Jul 27, 2022127.830.780.61%127.05131.51126.00
Jul 26, 2022125.940.310.25%125.63129.81124.68
Jul 25, 2022124.86-1.79-1.43%126.65130.24124.40
Jul 22, 2022125.24-2.80-2.24%128.04132.50124.31
Jul 21, 2022125.30-1.48-1.18%126.78126.78123.03
Jul 20, 2022124.10-0.49-0.39%124.59126.83122.86
Jul 19, 2022123.150.580.47%122.57127.37122.46
Jul 18, 2022119.96-3.79-3.16%123.75126.27119.95
Jul 15, 2022121.42-2.60-2.14%124.02128.38121.14
Jul 14, 2022120.68-2.77-2.30%123.45125.91117.09
Jul 13, 2022121.720.840.69%120.88123.71119.15
Jul 12, 2022119.651.241.04%118.41121.95116.35
Jul 11, 2022117.04-1.80-1.54%118.84119.72116.36
Jul 08, 2022117.582.392.03%115.19118.40113.96
Jul 07, 2022113.65-0.42-0.37%114.07116.32112.53
Jul 06, 2022111.67-2.90-2.60%114.57116.60110.83
Jul 05, 2022113.07-0.84-0.74%113.91116.76109.68
Jul 01, 2022112.603.192.83%109.41114.38109.33
Jun 30, 2022109.19-1.56-1.43%110.75113.90107.98
Jun 29, 2022108.91-1.35-1.24%110.26114.96108.35
Jun 28, 2022108.39-7.01-6.47%115.40116.45107.97
Jun 27, 2022111.10-1.64-1.48%112.74116.19110.58
Jun 24, 2022111.25-0.96-0.86%112.21116.41110.14
Jun 23, 2022109.44-1.87-1.71%111.31115.89108.22
Jun 22, 2022108.310.520.48%107.79112.12107.20
Jun 21, 2022106.12-3.56-3.35%109.68113.69105.19
Jun 17, 2022106.081.000.94%105.08111.14105.08
Jun 16, 2022103.66-3.61-3.48%107.27111.78101.64
Jun 15, 2022106.38-4.90-4.61%111.28111.28105.11
Jun 14, 2022105.86-4.91-4.64%110.77112.56105.77
Jun 13, 2022109.85-4.16-3.79%114.01115.01109.53
Jun 10, 2022114.07-0.96-0.84%115.03115.03111.56
Jun 09, 2022112.50-2.55-2.27%115.05115.05111.01
Jun 08, 2022111.28-3.76-3.38%115.04115.96110.33
Jun 07, 2022113.80-1.24-1.09%115.04115.04112.13
Jun 06, 2022112.40-2.64-2.35%115.04115.04111.21
Jun 03, 2022111.26-3.66-3.29%114.92114.92110.92
Jun 02, 2022111.92-0.42-0.38%112.34113.31110.15
Jun 01, 2022110.25-6.79-6.16%117.04117.04110.25
May 31, 2022112.77-4.33-3.84%117.10117.12112.30
May 27, 2022114.621.411.23%113.21115.63111.87
May 26, 2022110.67-2.71-2.45%113.38114.02110.31
May 25, 2022110.87-1.15-1.04%112.02114.50109.61
May 24, 2022109.80-0.45-0.41%110.25111.25106.95
May 23, 2022108.31-2.17-2.00%110.48110.48105.18

Отваряй дълги и къси позиции с USPH с ливъридж
Купувай и продавай US Physical Therapy Inc -$1.67 (1.66%) 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