U.S. markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
202.15-5.48 (-2.64%)
Al cierre: 04:00PM EDT
201.65 -0.50 (-0.25%)
Fuera de horario: 05:37PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 mar 2023209.65211.22202.00202.15202.153,998,086
21 mar 2023196.93209.35195.29207.63207.635,470,700
20 mar 2023189.59196.88185.20192.51192.515,073,500
17 mar 2023200.70200.70181.55183.64183.648,713,100
16 mar 2023204.92205.58198.28201.10201.103,538,600
15 mar 2023209.98211.97198.69205.76205.763,910,100
14 mar 2023216.59221.49209.21213.01213.012,946,300
13 mar 2023209.17215.59203.11211.53211.533,146,900
10 mar 2023217.07221.52207.54210.22210.223,673,800
09 mar 2023219.18224.41214.65215.85215.852,564,000
08 mar 2023222.72223.58213.66218.31218.313,170,400
07 mar 2023225.17227.67219.46224.21224.212,938,500
06 mar 2023218.57230.44217.61225.35225.354,529,600
03 mar 2023213.36219.18210.77217.16217.162,545,800
02 mar 2023209.34212.35207.44211.56211.561,804,100
01 mar 2023212.21216.39210.00212.95212.952,633,000
28 feb 2023209.82213.49207.15210.53210.532,807,000
27 feb 2023205.47213.28203.36210.78210.784,119,800
24 feb 2023199.46203.16196.25198.96198.962,776,800
23 feb 2023207.00208.82198.13204.71204.712,971,800
22 feb 2023202.47205.00198.50203.57203.572,399,700
21 feb 2023203.69207.00200.50201.65201.653,275,600
17 feb 2023202.65206.58202.04204.99204.994,082,800
16 feb 2023212.50217.12202.67202.80202.804,941,000
15 feb 2023208.88218.62207.17217.87217.874,543,500
14 feb 2023208.00211.39199.03208.35208.356,190,900
13 feb 2023212.88217.07208.50212.57212.573,597,000
10 feb 2023208.91220.29206.86212.07212.076,710,900
09 feb 2023221.71222.49202.76209.60209.609,220,400
08 feb 2023246.90247.00214.79218.87218.8714,098,000
07 feb 2023225.88230.11219.56228.46228.466,312,300
06 feb 2023224.13231.68220.57222.99222.993,758,700
03 feb 2023220.00227.90219.43222.93222.932,506,100
02 feb 2023232.70235.90222.20227.70227.704,405,200
01 feb 2023221.26229.64216.91227.14227.144,137,600
31 ene 2023212.17221.58212.15221.38221.384,161,900
30 ene 2023208.43217.99206.25212.22212.224,017,900
27 ene 2023206.65213.59204.67210.09210.093,731,400
26 ene 2023213.90214.49203.61208.02208.023,510,100
25 ene 2023207.17211.71201.68210.32210.326,627,900
24 ene 2023222.50223.95215.28219.47219.475,967,600
23 ene 2023223.58234.33217.97228.44228.444,818,300
20 ene 2023224.75227.90219.83222.54222.546,102,200
19 ene 2023245.90249.25222.91222.97222.976,219,700
18 ene 2023255.00260.00245.40250.31250.313,632,200
17 ene 2023249.08260.98245.17251.06251.064,428,000
13 ene 2023238.42251.65238.42245.83245.833,965,500
12 ene 2023240.86243.22230.55241.72241.723,699,800
11 ene 2023229.22242.00229.01238.82238.825,298,600
10 ene 2023227.36233.45224.45229.83229.833,655,800
09 ene 2023236.36243.17227.14227.94227.944,658,000
06 ene 2023240.82241.74230.10233.65233.655,401,500
05 ene 2023248.55251.85239.41240.37240.374,099,300
04 ene 2023252.45256.22246.76251.64251.643,604,500
03 ene 2023269.17271.72250.51253.31253.313,091,400
30 dic 2022260.95265.72258.47264.96264.962,350,100
29 dic 2022271.92274.44264.14265.49265.493,300,700
28 dic 2022272.16273.09262.52267.38267.382,891,900
27 dic 2022292.42293.03273.77274.54274.543,282,600
23 dic 2022302.57303.00288.27293.95293.952,338,800
22 dic 2022312.62316.00291.87298.87298.873,084,000
21 dic 2022302.45317.83290.06317.10317.103,877,300
20 dic 2022302.52310.09293.20302.07302.072,257,400
19 dic 2022308.11312.91301.00305.01305.012,349,200
16 dic 2022309.95313.00299.01303.39303.394,635,800
15 dic 2022324.90334.84312.14314.06314.063,469,100
14 dic 2022325.99338.10324.80332.80332.802,755,000
13 dic 2022331.01333.64320.86325.99325.992,552,000
12 dic 2022315.46323.32312.55320.86320.862,509,200
09 dic 2022314.50326.48312.54319.55319.552,399,700
08 dic 2022319.75324.88315.07319.87319.872,336,900
07 dic 2022309.22317.44300.34317.05317.053,787,900
06 dic 2022332.99335.00304.45309.73309.735,609,700
05 dic 2022334.01339.92326.31335.82335.823,912,200
02 dic 2022310.62338.16309.61336.00336.005,542,100
01 dic 2022322.11322.33312.50314.00314.002,222,000
30 nov 2022306.65320.97305.31320.59320.594,064,000
29 nov 2022312.71315.74303.06303.39303.392,385,400
28 nov 2022316.58323.79309.92312.21312.212,664,400
25 nov 2022315.05323.44310.75319.42319.421,538,800
23 nov 2022318.93324.46314.72315.78315.782,637,700
22 nov 2022309.02321.09303.02320.44320.442,848,600
21 nov 2022308.30310.50297.05308.10308.102,817,500
18 nov 2022315.37322.65307.76311.94311.9410,460,600
17 nov 2022299.00314.78294.00312.96312.963,539,000
16 nov 2022299.62312.79297.50305.18305.183,449,200
15 nov 2022309.52313.39299.84300.73300.733,086,800
14 nov 2022299.07306.47285.01297.94297.944,303,000
11 nov 2022308.25319.49291.29292.01292.015,078,400
10 nov 2022295.68312.29288.14309.25309.254,402,500
09 nov 2022278.89295.90278.07284.75284.753,326,300
08 nov 2022274.60282.71271.10280.07280.072,758,800
07 nov 2022282.31283.38262.60268.83268.833,796,200
04 nov 2022303.99305.30271.70282.44282.444,117,100
03 nov 2022287.08302.35286.13296.11296.112,531,600
02 nov 2022300.00306.78289.31289.50289.503,531,900
01 nov 2022314.55316.87299.12299.48299.483,016,500
31 oct 2022301.11308.28296.86307.00307.002,653,800
28 oct 2022308.82309.56296.60305.25305.254,078,900
27 oct 2022295.56312.77292.62306.08306.085,505,300
*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...