Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:26PM EDT. Mercado abierto.
Periodo de tiempo:
02 oct 2022 - 02 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 119.20 | 120.66 | 116.33 | 117.08 | 117.08 | 1,942,479 |
| 29 sept 2023 | 121.70 | 124.68 | 118.93 | 120.15 | 120.15 | 2,699,700 |
| 28 sept 2023 | 120.90 | 121.78 | 116.35 | 120.02 | 120.02 | 3,312,800 |
| 27 sept 2023 | 120.12 | 122.75 | 118.35 | 120.11 | 120.11 | 2,943,000 |
| 26 sept 2023 | 119.74 | 120.32 | 117.59 | 119.15 | 119.15 | 2,457,900 |
| 25 sept 2023 | 119.18 | 123.74 | 118.80 | 121.10 | 121.10 | 2,747,800 |
| 22 sept 2023 | 126.37 | 126.50 | 119.41 | 119.92 | 119.92 | 4,058,700 |
| 21 sept 2023 | 124.22 | 125.88 | 122.17 | 124.85 | 124.85 | 3,683,000 |
| 20 sept 2023 | 122.28 | 127.47 | 121.05 | 123.97 | 123.97 | 4,523,100 |
| 19 sept 2023 | 119.50 | 124.19 | 119.40 | 122.09 | 122.09 | 5,732,900 |
| 18 sept 2023 | 119.15 | 119.30 | 116.86 | 117.16 | 117.16 | 3,600,800 |
| 15 sept 2023 | 121.50 | 122.79 | 119.44 | 120.30 | 120.30 | 3,611,900 |
| 14 sept 2023 | 121.25 | 123.40 | 119.89 | 122.31 | 122.31 | 3,454,500 |
| 13 sept 2023 | 123.30 | 123.68 | 118.59 | 119.60 | 119.60 | 3,538,600 |
| 12 sept 2023 | 120.42 | 124.39 | 119.46 | 123.35 | 123.35 | 3,162,900 |
| 11 sept 2023 | 122.30 | 124.14 | 120.30 | 122.19 | 122.19 | 3,200,400 |
| 08 sept 2023 | 122.11 | 122.29 | 119.51 | 120.23 | 120.23 | 2,864,300 |
| 07 sept 2023 | 121.00 | 122.34 | 118.14 | 122.23 | 122.23 | 3,411,200 |
| 06 sept 2023 | 127.21 | 127.69 | 122.05 | 123.03 | 123.03 | 2,787,700 |
| 05 sept 2023 | 127.30 | 130.50 | 127.06 | 127.77 | 127.77 | 2,384,000 |
| 01 sept 2023 | 128.99 | 132.33 | 127.98 | 128.73 | 128.73 | 2,807,300 |
| 31 ago 2023 | 128.08 | 129.38 | 126.04 | 126.53 | 126.53 | 2,407,000 |
| 30 ago 2023 | 129.53 | 130.30 | 127.02 | 128.11 | 128.11 | 1,806,000 |
| 29 ago 2023 | 125.41 | 129.79 | 124.46 | 129.05 | 129.05 | 3,135,100 |
| 28 ago 2023 | 125.69 | 126.49 | 123.90 | 125.30 | 125.30 | 2,352,800 |
| 25 ago 2023 | 121.94 | 125.03 | 120.90 | 124.09 | 124.09 | 2,955,100 |
| 24 ago 2023 | 130.98 | 131.09 | 121.76 | 122.34 | 122.34 | 5,484,200 |
| 23 ago 2023 | 128.71 | 131.40 | 127.17 | 130.36 | 130.36 | 2,438,700 |
| 22 ago 2023 | 130.80 | 130.99 | 127.34 | 128.32 | 128.32 | 2,671,100 |
| 21 ago 2023 | 130.63 | 132.19 | 129.22 | 130.16 | 130.16 | 2,396,200 |
| 18 ago 2023 | 129.26 | 132.09 | 128.56 | 130.34 | 130.34 | 2,887,700 |
| 17 ago 2023 | 132.31 | 133.19 | 130.40 | 131.44 | 131.44 | 2,926,600 |
| 16 ago 2023 | 132.76 | 136.95 | 132.18 | 132.88 | 132.88 | 2,507,100 |
| 15 ago 2023 | 138.12 | 138.12 | 134.45 | 134.56 | 134.56 | 2,126,700 |
| 14 ago 2023 | 134.01 | 138.62 | 131.67 | 138.59 | 138.59 | 2,481,200 |
| 11 ago 2023 | 134.40 | 136.06 | 133.30 | 135.20 | 135.20 | 2,228,200 |
| 10 ago 2023 | 139.08 | 141.19 | 135.69 | 136.46 | 136.46 | 2,999,200 |
| 09 ago 2023 | 136.63 | 139.49 | 134.77 | 138.46 | 138.46 | 3,218,700 |
| 08 ago 2023 | 133.78 | 135.95 | 133.12 | 135.77 | 135.77 | 2,995,300 |
| 07 ago 2023 | 140.00 | 140.12 | 132.48 | 135.45 | 135.45 | 5,600,400 |
| 04 ago 2023 | 140.76 | 144.40 | 138.96 | 140.00 | 140.00 | 4,037,500 |
| 03 ago 2023 | 140.00 | 144.25 | 139.28 | 140.36 | 140.36 | 3,798,900 |
| 02 ago 2023 | 145.00 | 145.50 | 139.89 | 140.69 | 140.69 | 7,200,600 |
| 01 ago 2023 | 150.45 | 153.56 | 149.92 | 150.32 | 150.32 | 3,959,000 |
| 31 jul 2023 | 154.25 | 156.67 | 150.35 | 151.83 | 151.83 | 5,486,300 |
| 28 jul 2023 | 150.00 | 154.91 | 145.67 | 154.33 | 154.33 | 15,657,500 |
| 27 jul 2023 | 175.15 | 175.59 | 166.25 | 166.80 | 166.80 | 8,267,000 |
| 26 jul 2023 | 170.00 | 176.00 | 168.33 | 173.36 | 173.36 | 5,607,500 |
| 25 jul 2023 | 178.47 | 182.26 | 178.01 | 179.47 | 179.47 | 2,901,000 |
| 24 jul 2023 | 178.98 | 179.87 | 175.03 | 177.81 | 177.81 | 2,658,500 |
| 21 jul 2023 | 178.00 | 179.71 | 174.83 | 177.48 | 177.48 | 4,533,000 |
| 20 jul 2023 | 178.62 | 180.54 | 175.65 | 175.92 | 175.92 | 4,808,900 |
| 19 jul 2023 | 186.00 | 189.50 | 184.29 | 185.49 | 185.49 | 2,985,600 |
| 18 jul 2023 | 189.67 | 192.22 | 183.03 | 184.05 | 184.05 | 4,484,800 |
| 17 jul 2023 | 178.11 | 191.31 | 175.50 | 189.67 | 189.67 | 4,687,300 |
| 14 jul 2023 | 183.29 | 183.57 | 176.90 | 177.94 | 177.94 | 3,391,900 |
| 13 jul 2023 | 186.00 | 186.36 | 181.03 | 182.64 | 182.64 | 3,124,100 |
| 12 jul 2023 | 178.00 | 183.87 | 177.81 | 182.80 | 182.80 | 5,125,800 |
| 11 jul 2023 | 175.48 | 177.02 | 172.71 | 173.78 | 173.78 | 2,812,800 |
| 10 jul 2023 | 166.13 | 176.24 | 163.44 | 175.47 | 175.47 | 4,021,800 |
| 07 jul 2023 | 162.53 | 169.50 | 162.29 | 166.17 | 166.17 | 3,288,900 |
| 06 jul 2023 | 163.00 | 164.33 | 160.06 | 161.38 | 161.38 | 3,040,600 |
| 05 jul 2023 | 169.32 | 169.98 | 164.15 | 165.34 | 165.34 | 3,059,700 |
| 03 jul 2023 | 169.59 | 173.72 | 168.23 | 169.55 | 169.55 | 2,499,200 |
| 30 jun 2023 | 162.34 | 168.77 | 159.70 | 167.48 | 167.48 | 5,156,500 |
| 29 jun 2023 | 162.31 | 165.10 | 157.43 | 158.77 | 158.77 | 3,414,000 |
| 28 jun 2023 | 160.00 | 164.70 | 158.65 | 161.42 | 161.42 | 2,919,200 |
| 27 jun 2023 | 160.00 | 161.42 | 157.16 | 161.03 | 161.03 | 3,014,200 |
| 26 jun 2023 | 159.18 | 162.56 | 158.23 | 159.21 | 159.21 | 2,770,500 |
| 23 jun 2023 | 159.72 | 162.17 | 155.87 | 158.69 | 158.69 | 4,459,500 |
| 22 jun 2023 | 164.84 | 165.30 | 156.01 | 162.53 | 162.53 | 5,989,400 |
| 21 jun 2023 | 171.80 | 174.17 | 167.28 | 167.99 | 167.99 | 3,376,700 |
| 20 jun 2023 | 181.90 | 182.00 | 168.30 | 171.99 | 171.99 | 5,351,600 |
| 16 jun 2023 | 183.29 | 184.92 | 176.58 | 181.81 | 181.81 | 4,626,800 |
| 15 jun 2023 | 177.35 | 182.06 | 175.46 | 180.51 | 180.51 | 3,574,900 |
| 14 jun 2023 | 179.00 | 180.93 | 174.65 | 179.20 | 179.20 | 2,985,700 |
| 13 jun 2023 | 179.99 | 184.20 | 175.80 | 179.66 | 179.66 | 3,123,100 |
| 12 jun 2023 | 172.83 | 177.11 | 169.63 | 176.89 | 176.89 | 3,129,900 |
| 09 jun 2023 | 182.77 | 182.80 | 174.48 | 174.58 | 174.58 | 2,594,800 |
| 08 jun 2023 | 182.10 | 183.94 | 179.53 | 181.40 | 181.40 | 1,803,700 |
| 07 jun 2023 | 184.05 | 186.80 | 181.67 | 182.09 | 182.09 | 2,496,100 |
| 06 jun 2023 | 180.56 | 185.85 | 179.73 | 182.61 | 182.61 | 2,100,100 |
| 05 jun 2023 | 183.64 | 186.70 | 180.25 | 182.73 | 182.73 | 2,743,000 |
| 02 jun 2023 | 187.87 | 187.99 | 179.73 | 181.86 | 181.86 | 3,046,600 |
| 01 jun 2023 | 174.25 | 184.06 | 172.30 | 181.47 | 181.47 | 3,087,200 |
| 31 may 2023 | 173.85 | 176.22 | 169.30 | 173.88 | 173.88 | 3,659,000 |
| 30 may 2023 | 167.72 | 175.81 | 167.30 | 174.12 | 174.12 | 4,056,600 |
| 26 may 2023 | 165.66 | 166.88 | 161.85 | 165.20 | 165.20 | 2,686,300 |
| 25 may 2023 | 165.36 | 165.37 | 161.55 | 164.59 | 164.59 | 2,562,800 |
| 24 may 2023 | 160.25 | 164.33 | 158.81 | 164.05 | 164.05 | 2,458,700 |
| 23 may 2023 | 162.38 | 166.14 | 161.54 | 162.83 | 162.83 | 2,664,600 |
| 22 may 2023 | 162.80 | 166.95 | 162.66 | 164.65 | 164.65 | 2,622,800 |
| 19 may 2023 | 165.35 | 166.72 | 161.52 | 162.37 | 162.37 | 3,103,000 |
| 18 may 2023 | 163.27 | 164.57 | 159.60 | 163.72 | 163.72 | 2,503,500 |
| 17 may 2023 | 161.30 | 165.59 | 159.09 | 163.73 | 163.73 | 2,930,200 |
| 16 may 2023 | 167.35 | 169.00 | 160.80 | 160.96 | 160.96 | 3,329,700 |
| 15 may 2023 | 167.71 | 172.11 | 165.59 | 168.71 | 168.71 | 3,397,400 |
| 12 may 2023 | 163.86 | 172.60 | 163.84 | 167.55 | 167.55 | 6,716,600 |
| 11 may 2023 | 159.40 | 162.72 | 159.06 | 160.79 | 160.79 | 1,969,900 |
| 10 may 2023 | 158.98 | 162.03 | 157.59 | 161.42 | 161.42 | 2,957,800 |
| *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.
