U.S. markets open in 4 hours 5 minutes

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.01+7.91 (+6.64%)
Al cierre: 04:00PM EST
126.45 -0.56 (-0.44%)
Antes de la apertura del mercado: 05:22AM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 2024123.69129.66123.08127.01127.015,265,600
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 2024123.36124.21117.77118.19118.193,657,800
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
27 nov 202399.0099.9196.7397.8097.803,802,200
24 nov 202399.85101.0097.57100.22100.221,913,400
22 nov 202399.32101.8698.41100.20100.204,066,200
21 nov 202398.1298.8396.6898.3298.324,490,000
20 nov 202393.5598.7891.6498.5098.506,097,500
17 nov 202391.8092.9688.5592.8692.863,690,500
16 nov 202392.2493.9788.8090.6790.674,306,600
15 nov 202392.9098.4291.9892.8192.818,214,400
14 nov 202383.0091.6783.0091.3991.399,412,000
13 nov 202377.1979.1475.9978.5578.552,923,000
10 nov 202375.0278.0273.4977.9877.983,826,600
09 nov 202377.4778.8575.3675.5675.563,962,800
08 nov 202378.8379.2376.8076.9076.903,850,000
07 nov 202378.0879.2976.5278.8378.833,913,900
06 nov 202381.4582.2276.2578.1878.184,802,100
03 nov 202381.6183.5479.0080.8180.816,102,600
02 nov 202376.8982.4476.1778.9278.928,325,900
01 nov 202379.2179.5974.7076.7376.738,043,100
31 oct 202379.1980.7978.1979.5879.585,808,600
30 oct 202382.1084.5676.0678.6678.6610,784,900
27 oct 202382.1984.8579.5582.0982.0919,391,300
26 oct 202394.6199.3393.0496.1896.187,766,600
25 oct 202394.0595.3590.6094.3594.355,181,600
24 oct 202396.3497.4594.2494.8494.845,093,400
23 oct 202398.00100.1795.6296.2996.296,271,000
20 oct 202399.56103.9897.2798.8998.8914,466,700
19 oct 2023121.76122.67115.56115.90115.906,508,400
18 oct 2023128.00128.18122.89123.84123.843,434,300
17 oct 2023125.24132.16124.52129.24129.243,755,200
16 oct 2023121.30128.23121.01127.11127.113,111,100
13 oct 2023123.87125.80121.88123.81123.812,802,300
12 oct 2023127.46127.81122.85124.58124.583,260,100
11 oct 2023127.36131.91126.20128.61128.614,132,300
10 oct 2023119.83127.92119.21125.75125.755,107,800
09 oct 2023117.30120.23116.27119.75119.752,908,500
06 oct 2023113.98119.67112.50119.16119.163,379,800
*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...