U.S. markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
110.51+4.03 (+3.78%)
Al cierre: 04:00PM EDT
110.51 0.00 (0.00%)
Fuera de horario: 05:35PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 2024107.22110.89105.61110.51110.513,552,829
19 abr 2024109.36109.85105.96106.48106.483,449,500
18 abr 2024111.00113.25106.82109.17109.173,174,800
17 abr 2024111.80114.38108.56112.05112.053,624,400
16 abr 2024111.82112.28108.71110.47110.472,932,700
15 abr 2024116.52117.51111.80112.47112.472,784,300
12 abr 2024121.70123.43116.34117.02117.022,911,700
11 abr 2024122.20124.80117.69121.70121.703,180,000
10 abr 2024116.16120.03113.00119.60119.605,005,500
09 abr 2024115.33122.03115.33121.98121.983,448,300
08 abr 2024112.79116.45112.36115.24115.242,624,200
05 abr 2024113.58117.58112.25112.27112.276,268,500
04 abr 2024120.59127.67120.00120.78120.785,141,900
03 abr 2024112.06118.66111.17118.60118.602,917,400
02 abr 2024115.45115.80112.38113.55113.552,504,200
01 abr 2024121.33123.14117.52118.29118.292,084,200
28 mar 2024119.70124.40119.40120.98120.982,968,700
27 mar 2024110.70120.08110.70119.80119.804,947,100
26 mar 2024112.73113.45109.25109.35109.352,551,300
25 mar 2024114.01116.31110.95111.05111.052,802,700
22 mar 2024114.65115.23112.40114.61114.612,236,200
21 mar 2024114.63118.56114.06115.38115.383,261,200
20 mar 2024109.37115.35108.22113.70113.703,435,600
19 mar 2024109.35111.06108.30109.16109.162,406,100
18 mar 2024108.85112.85106.49111.19111.193,419,400
15 mar 2024109.08110.88106.52107.73107.734,743,500
14 mar 2024116.59117.70109.31110.41110.414,212,300
13 mar 2024119.10121.63116.35118.17118.174,057,400
12 mar 2024127.46127.93119.05121.00121.004,504,500
11 mar 2024130.28133.66128.21128.69128.692,539,100
08 mar 2024132.00135.40129.38130.28130.283,277,100
07 mar 2024127.07131.20126.02129.69129.692,711,400
06 mar 2024127.32129.76121.20125.36125.362,858,900
05 mar 2024122.14126.42120.36125.09125.093,076,700
04 mar 2024130.35131.09123.07123.97123.972,793,200
01 mar 2024127.33130.92123.43129.66129.662,641,500
29 feb 2024123.69129.66123.08127.01127.015,269,900
28 feb 2024121.00122.10118.08119.10119.102,912,200
27 feb 2024121.74122.43119.03121.11121.112,678,800
26 feb 2024118.75122.44117.82119.84119.842,594,600
23 feb 2024123.36124.21117.77118.19118.193,660,300
22 feb 2024128.15128.48122.73123.44123.444,007,400
21 feb 2024122.43126.61120.54126.24126.244,157,400
20 feb 2024129.60131.80125.71127.55127.554,047,500
16 feb 2024134.49137.50131.79131.87131.873,218,900
15 feb 2024135.39138.21133.28136.39136.395,227,200
14 feb 2024126.61131.79124.40131.62131.624,056,500
13 feb 2024119.93125.45119.20123.56123.566,110,400
12 feb 2024123.50132.88122.80128.90128.906,861,900
09 feb 2024117.85124.55117.30122.47122.475,449,100
08 feb 2024117.85120.98114.34116.88116.887,157,500
07 feb 2024119.54124.10114.70117.51117.5116,861,300
06 feb 202497.15101.1095.60100.51100.517,429,100
05 feb 202498.8199.0593.5297.8097.806,693,000
02 feb 2024102.97102.9798.88101.76101.764,306,600
01 feb 2024106.59109.91102.76105.44105.443,998,800
31 ene 2024105.46111.93104.05104.13104.135,027,800
30 ene 2024107.74110.96106.26106.35106.353,030,500
29 ene 2024105.23109.44103.44109.17109.173,232,200
26 ene 2024107.70109.45104.97105.37105.372,581,900
25 ene 2024109.18110.10103.72106.83106.833,888,000
24 ene 2024114.38114.64108.05108.07108.073,906,200
23 ene 2024113.25115.16108.52111.30111.304,962,900
22 ene 2024106.73115.08105.74107.15107.155,937,500
19 ene 2024106.25106.75101.57103.59103.595,160,000
18 ene 2024107.22107.44103.69106.66106.662,908,600
17 ene 2024105.51107.10103.87105.55105.554,015,900
16 ene 2024109.78109.92107.30108.75108.753,917,400
12 ene 2024115.00117.23109.68110.22110.223,757,900
11 ene 2024116.18116.49110.82114.29114.294,056,800
10 ene 2024117.01117.64114.01117.54117.542,771,000
09 ene 2024114.22118.21113.13117.06117.062,788,900
08 ene 2024119.44119.65115.40116.00116.004,657,600
05 ene 2024115.18119.87114.52115.39115.394,182,400
04 ene 2024120.22121.52117.60118.07118.073,928,200
03 ene 2024126.82127.30119.52122.63122.636,025,500
02 ene 2024130.66135.65128.67131.24131.243,039,300
29 dic 2023134.22135.95131.89132.14132.142,811,100
28 dic 2023134.96137.19133.45134.79134.792,665,100
27 dic 2023138.03138.35134.84135.63135.633,750,200
26 dic 2023134.56139.65133.96137.34137.343,625,600
22 dic 2023135.87137.08132.04133.99133.994,143,100
21 dic 2023130.87134.60129.39133.86133.864,966,500
20 dic 2023134.60136.05127.87128.00128.007,121,500
19 dic 2023126.56136.20125.50135.32135.3210,574,100
18 dic 2023121.32126.00120.78124.03124.035,779,100
15 dic 2023125.82126.20120.72123.92123.9217,196,000
14 dic 2023113.82123.84113.52120.22120.2214,495,500
13 dic 202395.80108.2895.20107.61107.617,319,000
12 dic 2023102.61102.6496.6999.8299.825,668,800
11 dic 2023100.61105.24100.14103.55103.553,796,500
08 dic 2023107.38108.46101.64103.01103.014,405,300
07 dic 2023107.98108.88106.30107.17107.172,565,200
06 dic 2023111.00111.19106.50106.77106.774,150,100
05 dic 2023107.86111.75106.97110.00110.004,456,600
04 dic 2023106.50110.33106.50108.87108.874,847,300
01 dic 2023100.17106.7498.88106.52106.524,319,700
30 nov 2023102.08102.0898.60101.02101.024,927,000
29 nov 2023101.47103.0799.60100.96100.963,167,300
28 nov 202397.11100.9995.6599.1099.103,762,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...