Premium
Enphase Energy Inc (ENPH)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 4.54473725738 | 63.37 | 67.49 | 59.52 | 4313329 | 63.71378965 | CS |
| 4 | -4.75 | -6.69014084507 | 71 | 72.3699 | 59.52 | 3650068 | 64.11338722 | CS |
| 12 | 6.25 | 10.4166666667 | 60 | 78.26 | 58.33 | 3819922 | 67.28165038 | CS |
| 26 | -33.66 | -33.6903212892 | 99.91 | 130.08 | 58.33 | 3685260 | 81.73178004 | CS |
| 52 | -32.77 | -33.0943243789 | 99.02 | 141.59 | 58.33 | 3933126 | 99.71683278 | CS |
| 156 | -74.09 | -52.7932164743 | 140.34 | 339.92 | 58.33 | 3912646 | 157.57904246 | CS |
| 260 | 28.57 | 75.8227176221 | 37.68 | 339.92 | 21.49 | 3908285 | 137.01004698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 66.25 | 2.34 | 3.66 | 65.26 | 67.49 | 64.894999 | 6918594 |
| 1738625700 | 63.91 | 1.63 | 2.62 | 61.2 | 65.9299 | 60.15 | 4603587 |
| 1738366500 | 62.28 | 0.23 | 0.37 | 63.09 | 65.08 | 61.75 | 3538468 |
| 1738280100 | 62.05 | 1.18 | 1.94 | 62.2 | 62.47 | 60.91 | 2349903 |
| 1738193700 | 60.87 | -1.37 | -2.20 | 63.37 | 64.03 | 60.67 | 3564454 |
| 1738107300 | 62.24 | -1.71 | -2.67 | 64.25 | 64.459999 | 61.36 | 2812583 |
| 1738020900 | 63.95 | 0.59 | 0.93 | 63.36 | 65.099999 | 62.88 | 3211161 |
| 1737761700 | 63.36 | 2.37 | 3.89 | 64.349999 | 65.1838 | 63.22 | 3034422 |
| 1737675300 | 60.99 | 0 | 0.00 | 60.99 | 60.99 | 60.99 | 0 |
| 1737588900 | 60.99 | -1.85 | -2.94 | 62.4 | 62.66 | 60.94 | 4412547 |
| 1737502500 | 62.84 | -0.85 | -1.33 | 62.8 | 63.785 | 61.71 | 4840548 |
| 1737156900 | 63.69 | 0.22 | 0.35 | 63.9 | 64.93 | 63.24 | 3117484 |
| 1737070500 | 63.47 | -2.36 | -3.58 | 63.6 | 64.84 | 62.8 | 4218548 |
| 1736984100 | 65.83 | 0.38 | 0.58 | 68.51 | 68.64 | 65.784927 | 2667341 |
| 1736897700 | 65.45 | -1.42 | -2.12 | 67.86 | 68.4899 | 65.14 | 3296968 |
| 1736811300 | 66.87 | 0.13 | 0.19 | 65.8 | 67.069999 | 64.08 | 3131921 |
| 1736552100 | 66.739999 | -2.92 | -4.19 | 68.125 | 68.39 | 66.64 | 2796609 |
| 1736379300 | 69.66 | -3.85 | -5.24 | 71 | 71.87 | 69.3 | 2734670 |
| 1736292900 | 73.51 | 2.13 | 2.98 | 72.685 | 76.9 | 72.6138 | 4212115 |
| 1736206500 | 71.38 | -0.77 | -1.07 | 74.52 | 76.15 | 71.14 | 3146918 |
| 1735947300 | 72.15 | 0.79 | 1.11 | 71.3965 | 72.8554 | 70.865 | 1909114 |
| 1735860900 | 71.36 | 2.68 | 3.90 | 70.37 | 73.01 | 70.165 | 2925179 |
| 1735688100 | 68.68 | -1.51 | -2.15 | 70.85 | 71.16 | 68.455 | 2962175 |
| 1735601700 | 70.19 | -1.94 | -2.69 | 70.51 | 70.51 | 67.7088 | 3310858 |
| 1735342500 | 72.13 | -0.88 | -1.21 | 72.44 | 73.5 | 70.6055 | 1542004 |
| 1735256100 | 73.01 | -0.27 | -0.37 | 72.43 | 74.2391 | 71.8 | 1556147 |
| 1735077840 | 73.28 | 0.28 | 0.38 | 73.08 | 74.21 | 71.7 | 1166532 |
| 1734996900 | 73 | 1.55 | 2.17 | 71.21 | 73.14 | 70.57 | 2506530 |
| 1734737700 | 71.45 | 5.65 | 8.59 | 66.36 | 71.88 | 65.8 | 6425919 |
| 1734651300 | 65.8 | -3 | -4.36 | 68.59 | 68.9999 | 65.099999 | 4006997 |
| 1734564900 | 68.8 | -4.6 | -6.27 | 72.96 | 76.01 | 68.3618 | 3890193 |
| 1734478500 | 73.4 | 1.78 | 2.49 | 71.54 | 75.05 | 71.54 | 3650898 |
| 1734392100 | 71.62 | -2.22 | -3.01 | 72.96 | 74.76 | 71.08 | 2909475 |
| 1734132900 | 73.84 | 0.84 | 1.15 | 72.81 | 74.42 | 72.3616 | 1877633 |
| 1734046500 | 73 | -1.23 | -1.66 | 73.55 | 74.42 | 72.75 | 1936973 |
| 1733960100 | 74.23 | -0.22 | -0.30 | 75.37 | 75.6321 | 73.0984 | 2078526 |
| 1733873700 | 74.45 | -1.94 | -2.54 | 75.54 | 75.78 | 74.16 | 2603271 |
| 1733787300 | 76.39 | 4.83 | 6.75 | 72.4 | 78.26 | 72.4 | 3945947 |
| 1733528100 | 71.56 | 1.22 | 1.73 | 71.91 | 72.7725 | 70.63 | 2343518 |
| 1733441700 | 70.34 | -2.78 | -3.80 | 73.2 | 74.692 | 70.02 | 3493530 |
| 1733355300 | 73.12 | -0.14 | -0.19 | 72.94 | 73.57 | 71.85 | 2230288 |
| 1733268900 | 73.26 | -1.86 | -2.48 | 74.31 | 74.675 | 72.9 | 2663831 |
| 1733182500 | 75.12 | 3.77 | 5.28 | 72.25 | 75.57 | 71.6385 | 3735199 |
| 1732917840 | 71.35 | -1.01 | -1.40 | 72.36 | 74.45 | 71.2 | 2784911 |
| 1732750500 | 72.36 | 1.86 | 2.64 | 71.75 | 72.89 | 71 | 3818327 |
| 1732664100 | 70.5 | -1.41 | -1.96 | 71.2 | 71.39 | 68.71 | 4335553 |
| 1732577700 | 71.91 | 5.62 | 8.48 | 68.245 | 72.56 | 67.61 | 9028927 |
| 1732318500 | 66.29 | 2.72 | 4.28 | 62.725 | 66.93 | 62.36 | 4774540 |
| 1732232100 | 63.57 | 0.19 | 0.30 | 63.4 | 65.535 | 62.74 | 4109543 |
| 1732145700 | 63.38 | 2.02 | 3.29 | 60.58 | 63.47 | 59.95 | 3821177 |
| 1732059300 | 61.36 | -1.04 | -1.67 | 61.475 | 62.21 | 60.38 | 4181112 |
| 1731972900 | 62.4 | 2.88 | 4.84 | 59.3 | 62.73 | 58.33 | 7495206 |
| 1731713700 | 59.52 | -4.04 | -6.36 | 64.9 | 65.9 | 59.46 | 6750517 |
| 1731627300 | 63.56 | 3.17 | 5.25 | 60.4 | 66.05 | 59.77 | 9495718 |
| 1731540900 | 60.39 | 0.3 | 0.50 | 60 | 61.03 | 59.1154 | 7226513 |
| 1731454500 | 60.09 | -3.57 | -5.61 | 62.755 | 63.19 | 59.37 | 8402760 |
| 1731368100 | 63.66 | -3.24 | -4.84 | 66.239999 | 66.239999 | 62.5044 | 9213381 |
| 1731108900 | 66.9 | -4.69 | -6.55 | 70.26 | 70.29 | 65.66 | 11698271 |
| 1731022500 | 71.59 | -3.22 | -4.30 | 74.2 | 75.89 | 71.51 | 9054138 |
| 1730936100 | 74.81 | -15.13 | -16.82 | 76.5 | 77.43 | 71.38 | 15631428 |
| 1730849700 | 89.94 | 2.48 | 2.84 | 85.51 | 89.95 | 84.9369 | 3686990 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
