Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 209.65 | 211.22 | 202.00 | 202.15 | 202.15 | 3,998,086 |
| 21 mar 2023 | 196.93 | 209.35 | 195.29 | 207.63 | 207.63 | 5,470,700 |
| 20 mar 2023 | 189.59 | 196.88 | 185.20 | 192.51 | 192.51 | 5,073,500 |
| 17 mar 2023 | 200.70 | 200.70 | 181.55 | 183.64 | 183.64 | 8,713,100 |
| 16 mar 2023 | 204.92 | 205.58 | 198.28 | 201.10 | 201.10 | 3,538,600 |
| 15 mar 2023 | 209.98 | 211.97 | 198.69 | 205.76 | 205.76 | 3,910,100 |
| 14 mar 2023 | 216.59 | 221.49 | 209.21 | 213.01 | 213.01 | 2,946,300 |
| 13 mar 2023 | 209.17 | 215.59 | 203.11 | 211.53 | 211.53 | 3,146,900 |
| 10 mar 2023 | 217.07 | 221.52 | 207.54 | 210.22 | 210.22 | 3,673,800 |
| 09 mar 2023 | 219.18 | 224.41 | 214.65 | 215.85 | 215.85 | 2,564,000 |
| 08 mar 2023 | 222.72 | 223.58 | 213.66 | 218.31 | 218.31 | 3,170,400 |
| 07 mar 2023 | 225.17 | 227.67 | 219.46 | 224.21 | 224.21 | 2,938,500 |
| 06 mar 2023 | 218.57 | 230.44 | 217.61 | 225.35 | 225.35 | 4,529,600 |
| 03 mar 2023 | 213.36 | 219.18 | 210.77 | 217.16 | 217.16 | 2,545,800 |
| 02 mar 2023 | 209.34 | 212.35 | 207.44 | 211.56 | 211.56 | 1,804,100 |
| 01 mar 2023 | 212.21 | 216.39 | 210.00 | 212.95 | 212.95 | 2,633,000 |
| 28 feb 2023 | 209.82 | 213.49 | 207.15 | 210.53 | 210.53 | 2,807,000 |
| 27 feb 2023 | 205.47 | 213.28 | 203.36 | 210.78 | 210.78 | 4,119,800 |
| 24 feb 2023 | 199.46 | 203.16 | 196.25 | 198.96 | 198.96 | 2,776,800 |
| 23 feb 2023 | 207.00 | 208.82 | 198.13 | 204.71 | 204.71 | 2,971,800 |
| 22 feb 2023 | 202.47 | 205.00 | 198.50 | 203.57 | 203.57 | 2,399,700 |
| 21 feb 2023 | 203.69 | 207.00 | 200.50 | 201.65 | 201.65 | 3,275,600 |
| 17 feb 2023 | 202.65 | 206.58 | 202.04 | 204.99 | 204.99 | 4,082,800 |
| 16 feb 2023 | 212.50 | 217.12 | 202.67 | 202.80 | 202.80 | 4,941,000 |
| 15 feb 2023 | 208.88 | 218.62 | 207.17 | 217.87 | 217.87 | 4,543,500 |
| 14 feb 2023 | 208.00 | 211.39 | 199.03 | 208.35 | 208.35 | 6,190,900 |
| 13 feb 2023 | 212.88 | 217.07 | 208.50 | 212.57 | 212.57 | 3,597,000 |
| 10 feb 2023 | 208.91 | 220.29 | 206.86 | 212.07 | 212.07 | 6,710,900 |
| 09 feb 2023 | 221.71 | 222.49 | 202.76 | 209.60 | 209.60 | 9,220,400 |
| 08 feb 2023 | 246.90 | 247.00 | 214.79 | 218.87 | 218.87 | 14,098,000 |
| 07 feb 2023 | 225.88 | 230.11 | 219.56 | 228.46 | 228.46 | 6,312,300 |
| 06 feb 2023 | 224.13 | 231.68 | 220.57 | 222.99 | 222.99 | 3,758,700 |
| 03 feb 2023 | 220.00 | 227.90 | 219.43 | 222.93 | 222.93 | 2,506,100 |
| 02 feb 2023 | 232.70 | 235.90 | 222.20 | 227.70 | 227.70 | 4,405,200 |
| 01 feb 2023 | 221.26 | 229.64 | 216.91 | 227.14 | 227.14 | 4,137,600 |
| 31 ene 2023 | 212.17 | 221.58 | 212.15 | 221.38 | 221.38 | 4,161,900 |
| 30 ene 2023 | 208.43 | 217.99 | 206.25 | 212.22 | 212.22 | 4,017,900 |
| 27 ene 2023 | 206.65 | 213.59 | 204.67 | 210.09 | 210.09 | 3,731,400 |
| 26 ene 2023 | 213.90 | 214.49 | 203.61 | 208.02 | 208.02 | 3,510,100 |
| 25 ene 2023 | 207.17 | 211.71 | 201.68 | 210.32 | 210.32 | 6,627,900 |
| 24 ene 2023 | 222.50 | 223.95 | 215.28 | 219.47 | 219.47 | 5,967,600 |
| 23 ene 2023 | 223.58 | 234.33 | 217.97 | 228.44 | 228.44 | 4,818,300 |
| 20 ene 2023 | 224.75 | 227.90 | 219.83 | 222.54 | 222.54 | 6,102,200 |
| 19 ene 2023 | 245.90 | 249.25 | 222.91 | 222.97 | 222.97 | 6,219,700 |
| 18 ene 2023 | 255.00 | 260.00 | 245.40 | 250.31 | 250.31 | 3,632,200 |
| 17 ene 2023 | 249.08 | 260.98 | 245.17 | 251.06 | 251.06 | 4,428,000 |
| 13 ene 2023 | 238.42 | 251.65 | 238.42 | 245.83 | 245.83 | 3,965,500 |
| 12 ene 2023 | 240.86 | 243.22 | 230.55 | 241.72 | 241.72 | 3,699,800 |
| 11 ene 2023 | 229.22 | 242.00 | 229.01 | 238.82 | 238.82 | 5,298,600 |
| 10 ene 2023 | 227.36 | 233.45 | 224.45 | 229.83 | 229.83 | 3,655,800 |
| 09 ene 2023 | 236.36 | 243.17 | 227.14 | 227.94 | 227.94 | 4,658,000 |
| 06 ene 2023 | 240.82 | 241.74 | 230.10 | 233.65 | 233.65 | 5,401,500 |
| 05 ene 2023 | 248.55 | 251.85 | 239.41 | 240.37 | 240.37 | 4,099,300 |
| 04 ene 2023 | 252.45 | 256.22 | 246.76 | 251.64 | 251.64 | 3,604,500 |
| 03 ene 2023 | 269.17 | 271.72 | 250.51 | 253.31 | 253.31 | 3,091,400 |
| 30 dic 2022 | 260.95 | 265.72 | 258.47 | 264.96 | 264.96 | 2,350,100 |
| 29 dic 2022 | 271.92 | 274.44 | 264.14 | 265.49 | 265.49 | 3,300,700 |
| 28 dic 2022 | 272.16 | 273.09 | 262.52 | 267.38 | 267.38 | 2,891,900 |
| 27 dic 2022 | 292.42 | 293.03 | 273.77 | 274.54 | 274.54 | 3,282,600 |
| 23 dic 2022 | 302.57 | 303.00 | 288.27 | 293.95 | 293.95 | 2,338,800 |
| 22 dic 2022 | 312.62 | 316.00 | 291.87 | 298.87 | 298.87 | 3,084,000 |
| 21 dic 2022 | 302.45 | 317.83 | 290.06 | 317.10 | 317.10 | 3,877,300 |
| 20 dic 2022 | 302.52 | 310.09 | 293.20 | 302.07 | 302.07 | 2,257,400 |
| 19 dic 2022 | 308.11 | 312.91 | 301.00 | 305.01 | 305.01 | 2,349,200 |
| 16 dic 2022 | 309.95 | 313.00 | 299.01 | 303.39 | 303.39 | 4,635,800 |
| 15 dic 2022 | 324.90 | 334.84 | 312.14 | 314.06 | 314.06 | 3,469,100 |
| 14 dic 2022 | 325.99 | 338.10 | 324.80 | 332.80 | 332.80 | 2,755,000 |
| 13 dic 2022 | 331.01 | 333.64 | 320.86 | 325.99 | 325.99 | 2,552,000 |
| 12 dic 2022 | 315.46 | 323.32 | 312.55 | 320.86 | 320.86 | 2,509,200 |
| 09 dic 2022 | 314.50 | 326.48 | 312.54 | 319.55 | 319.55 | 2,399,700 |
| 08 dic 2022 | 319.75 | 324.88 | 315.07 | 319.87 | 319.87 | 2,336,900 |
| 07 dic 2022 | 309.22 | 317.44 | 300.34 | 317.05 | 317.05 | 3,787,900 |
| 06 dic 2022 | 332.99 | 335.00 | 304.45 | 309.73 | 309.73 | 5,609,700 |
| 05 dic 2022 | 334.01 | 339.92 | 326.31 | 335.82 | 335.82 | 3,912,200 |
| 02 dic 2022 | 310.62 | 338.16 | 309.61 | 336.00 | 336.00 | 5,542,100 |
| 01 dic 2022 | 322.11 | 322.33 | 312.50 | 314.00 | 314.00 | 2,222,000 |
| 30 nov 2022 | 306.65 | 320.97 | 305.31 | 320.59 | 320.59 | 4,064,000 |
| 29 nov 2022 | 312.71 | 315.74 | 303.06 | 303.39 | 303.39 | 2,385,400 |
| 28 nov 2022 | 316.58 | 323.79 | 309.92 | 312.21 | 312.21 | 2,664,400 |
| 25 nov 2022 | 315.05 | 323.44 | 310.75 | 319.42 | 319.42 | 1,538,800 |
| 23 nov 2022 | 318.93 | 324.46 | 314.72 | 315.78 | 315.78 | 2,637,700 |
| 22 nov 2022 | 309.02 | 321.09 | 303.02 | 320.44 | 320.44 | 2,848,600 |
| 21 nov 2022 | 308.30 | 310.50 | 297.05 | 308.10 | 308.10 | 2,817,500 |
| 18 nov 2022 | 315.37 | 322.65 | 307.76 | 311.94 | 311.94 | 10,460,600 |
| 17 nov 2022 | 299.00 | 314.78 | 294.00 | 312.96 | 312.96 | 3,539,000 |
| 16 nov 2022 | 299.62 | 312.79 | 297.50 | 305.18 | 305.18 | 3,449,200 |
| 15 nov 2022 | 309.52 | 313.39 | 299.84 | 300.73 | 300.73 | 3,086,800 |
| 14 nov 2022 | 299.07 | 306.47 | 285.01 | 297.94 | 297.94 | 4,303,000 |
| 11 nov 2022 | 308.25 | 319.49 | 291.29 | 292.01 | 292.01 | 5,078,400 |
| 10 nov 2022 | 295.68 | 312.29 | 288.14 | 309.25 | 309.25 | 4,402,500 |
| 09 nov 2022 | 278.89 | 295.90 | 278.07 | 284.75 | 284.75 | 3,326,300 |
| 08 nov 2022 | 274.60 | 282.71 | 271.10 | 280.07 | 280.07 | 2,758,800 |
| 07 nov 2022 | 282.31 | 283.38 | 262.60 | 268.83 | 268.83 | 3,796,200 |
| 04 nov 2022 | 303.99 | 305.30 | 271.70 | 282.44 | 282.44 | 4,117,100 |
| 03 nov 2022 | 287.08 | 302.35 | 286.13 | 296.11 | 296.11 | 2,531,600 |
| 02 nov 2022 | 300.00 | 306.78 | 289.31 | 289.50 | 289.50 | 3,531,900 |
| 01 nov 2022 | 314.55 | 316.87 | 299.12 | 299.48 | 299.48 | 3,016,500 |
| 31 oct 2022 | 301.11 | 308.28 | 296.86 | 307.00 | 307.00 | 2,653,800 |
| 28 oct 2022 | 308.82 | 309.56 | 296.60 | 305.25 | 305.25 | 4,078,900 |
| 27 oct 2022 | 295.56 | 312.77 | 292.62 | 306.08 | 306.08 | 5,505,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
