U.S. markets close in 2 hours 34 minutes

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
117.08-3.07 (-2.56%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 2023119.20120.66116.33117.08117.081,942,479
29 sept 2023121.70124.68118.93120.15120.152,699,700
28 sept 2023120.90121.78116.35120.02120.023,312,800
27 sept 2023120.12122.75118.35120.11120.112,943,000
26 sept 2023119.74120.32117.59119.15119.152,457,900
25 sept 2023119.18123.74118.80121.10121.102,747,800
22 sept 2023126.37126.50119.41119.92119.924,058,700
21 sept 2023124.22125.88122.17124.85124.853,683,000
20 sept 2023122.28127.47121.05123.97123.974,523,100
19 sept 2023119.50124.19119.40122.09122.095,732,900
18 sept 2023119.15119.30116.86117.16117.163,600,800
15 sept 2023121.50122.79119.44120.30120.303,611,900
14 sept 2023121.25123.40119.89122.31122.313,454,500
13 sept 2023123.30123.68118.59119.60119.603,538,600
12 sept 2023120.42124.39119.46123.35123.353,162,900
11 sept 2023122.30124.14120.30122.19122.193,200,400
08 sept 2023122.11122.29119.51120.23120.232,864,300
07 sept 2023121.00122.34118.14122.23122.233,411,200
06 sept 2023127.21127.69122.05123.03123.032,787,700
05 sept 2023127.30130.50127.06127.77127.772,384,000
01 sept 2023128.99132.33127.98128.73128.732,807,300
31 ago 2023128.08129.38126.04126.53126.532,407,000
30 ago 2023129.53130.30127.02128.11128.111,806,000
29 ago 2023125.41129.79124.46129.05129.053,135,100
28 ago 2023125.69126.49123.90125.30125.302,352,800
25 ago 2023121.94125.03120.90124.09124.092,955,100
24 ago 2023130.98131.09121.76122.34122.345,484,200
23 ago 2023128.71131.40127.17130.36130.362,438,700
22 ago 2023130.80130.99127.34128.32128.322,671,100
21 ago 2023130.63132.19129.22130.16130.162,396,200
18 ago 2023129.26132.09128.56130.34130.342,887,700
17 ago 2023132.31133.19130.40131.44131.442,926,600
16 ago 2023132.76136.95132.18132.88132.882,507,100
15 ago 2023138.12138.12134.45134.56134.562,126,700
14 ago 2023134.01138.62131.67138.59138.592,481,200
11 ago 2023134.40136.06133.30135.20135.202,228,200
10 ago 2023139.08141.19135.69136.46136.462,999,200
09 ago 2023136.63139.49134.77138.46138.463,218,700
08 ago 2023133.78135.95133.12135.77135.772,995,300
07 ago 2023140.00140.12132.48135.45135.455,600,400
04 ago 2023140.76144.40138.96140.00140.004,037,500
03 ago 2023140.00144.25139.28140.36140.363,798,900
02 ago 2023145.00145.50139.89140.69140.697,200,600
01 ago 2023150.45153.56149.92150.32150.323,959,000
31 jul 2023154.25156.67150.35151.83151.835,486,300
28 jul 2023150.00154.91145.67154.33154.3315,657,500
27 jul 2023175.15175.59166.25166.80166.808,267,000
26 jul 2023170.00176.00168.33173.36173.365,607,500
25 jul 2023178.47182.26178.01179.47179.472,901,000
24 jul 2023178.98179.87175.03177.81177.812,658,500
21 jul 2023178.00179.71174.83177.48177.484,533,000
20 jul 2023178.62180.54175.65175.92175.924,808,900
19 jul 2023186.00189.50184.29185.49185.492,985,600
18 jul 2023189.67192.22183.03184.05184.054,484,800
17 jul 2023178.11191.31175.50189.67189.674,687,300
14 jul 2023183.29183.57176.90177.94177.943,391,900
13 jul 2023186.00186.36181.03182.64182.643,124,100
12 jul 2023178.00183.87177.81182.80182.805,125,800
11 jul 2023175.48177.02172.71173.78173.782,812,800
10 jul 2023166.13176.24163.44175.47175.474,021,800
07 jul 2023162.53169.50162.29166.17166.173,288,900
06 jul 2023163.00164.33160.06161.38161.383,040,600
05 jul 2023169.32169.98164.15165.34165.343,059,700
03 jul 2023169.59173.72168.23169.55169.552,499,200
30 jun 2023162.34168.77159.70167.48167.485,156,500
29 jun 2023162.31165.10157.43158.77158.773,414,000
28 jun 2023160.00164.70158.65161.42161.422,919,200
27 jun 2023160.00161.42157.16161.03161.033,014,200
26 jun 2023159.18162.56158.23159.21159.212,770,500
23 jun 2023159.72162.17155.87158.69158.694,459,500
22 jun 2023164.84165.30156.01162.53162.535,989,400
21 jun 2023171.80174.17167.28167.99167.993,376,700
20 jun 2023181.90182.00168.30171.99171.995,351,600
16 jun 2023183.29184.92176.58181.81181.814,626,800
15 jun 2023177.35182.06175.46180.51180.513,574,900
14 jun 2023179.00180.93174.65179.20179.202,985,700
13 jun 2023179.99184.20175.80179.66179.663,123,100
12 jun 2023172.83177.11169.63176.89176.893,129,900
09 jun 2023182.77182.80174.48174.58174.582,594,800
08 jun 2023182.10183.94179.53181.40181.401,803,700
07 jun 2023184.05186.80181.67182.09182.092,496,100
06 jun 2023180.56185.85179.73182.61182.612,100,100
05 jun 2023183.64186.70180.25182.73182.732,743,000
02 jun 2023187.87187.99179.73181.86181.863,046,600
01 jun 2023174.25184.06172.30181.47181.473,087,200
31 may 2023173.85176.22169.30173.88173.883,659,000
30 may 2023167.72175.81167.30174.12174.124,056,600
26 may 2023165.66166.88161.85165.20165.202,686,300
25 may 2023165.36165.37161.55164.59164.592,562,800
24 may 2023160.25164.33158.81164.05164.052,458,700
23 may 2023162.38166.14161.54162.83162.832,664,600
22 may 2023162.80166.95162.66164.65164.652,622,800
19 may 2023165.35166.72161.52162.37162.373,103,000
18 may 2023163.27164.57159.60163.72163.722,503,500
17 may 2023161.30165.59159.09163.73163.732,930,200
16 may 2023167.35169.00160.80160.96160.963,329,700
15 may 2023167.71172.11165.59168.71168.713,397,400
12 may 2023163.86172.60163.84167.55167.556,716,600
11 may 2023159.40162.72159.06160.79160.791,969,900
10 may 2023158.98162.03157.59161.42161.422,957,800
*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...