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 | 4.41 | 6.46722393313 | 68.19 | 74.21 | 65.1 | 3598334 | 70.26007213 | CS |
| 4 | 0.24 | 0.331674958541 | 72.36 | 78.26 | 65.1 | 3068603 | 72.18176461 | CS |
| 12 | -35 | -32.5278810409 | 107.6 | 109.5 | 58.33 | 4807128 | 75.62189762 | CS |
| 26 | -28.76 | -28.3741120758 | 101.36 | 130.08 | 58.33 | 3895372 | 90.81924401 | CS |
| 52 | -61.96 | -46.046373365 | 134.56 | 141.59 | 58.33 | 3985027 | 104.00384723 | CS |
| 156 | -117.3044 | -61.7702380777 | 189.9044 | 339.92 | 58.33 | 3885503 | 159.81012581 | CS |
| 260 | 45.44 | 167.304860088 | 27.16 | 339.92 | 21.49 | 3940438 | 135.30475989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763300 | 87.46 | 3.92 | 4.69 | 84.82 | 88.26 | 84.82 | 5290237 |
| 1730500500 | 83.54 | 0.5 | 0.60 | 83.47 | 86.7353 | 82.3008 | 4053545 |
| 1730414100 | 83.04 | 0.57 | 0.69 | 82.72 | 84 | 81.54 | 2892289 |
| 1730327700 | 82.47 | -0.6 | -0.72 | 81.77 | 84.295 | 80.92 | 2627644 |
| 1730241300 | 83.07 | -1.61 | -1.90 | 84.01 | 84.71 | 82.0402 | 3675478 |
| 1730154900 | 84.68 | 0.85 | 1.01 | 84.83 | 86.63 | 83.72 | 4107791 |
| 1729895700 | 83.83 | 2.73 | 3.37 | 81.41 | 84.3 | 79.55 | 4425882 |
| 1729809300 | 81.1 | 2.63 | 3.35 | 79.6 | 83.06 | 79.54 | 6326266 |
| 1729722900 | 78.47 | -13.76 | -14.92 | 76.85 | 81.27 | 76.7 | 19110361 |
| 1729636500 | 92.23 | 1.81 | 2.00 | 90.8401 | 92.62 | 89.783 | 6752341 |
| 1729550100 | 90.42 | -1.22 | -1.33 | 90.91 | 91.9 | 88.91 | 3344564 |
| 1729290900 | 91.64 | 0.07 | 0.08 | 92.04 | 92.53 | 90.83 | 2814441 |
| 1729204500 | 91.57 | -1.56 | -1.68 | 93.2 | 93.57 | 90.955 | 2502877 |
| 1729118100 | 93.13 | 1.09 | 1.18 | 91.61 | 93.41 | 90.77 | 3440554 |
| 1729031700 | 92.04 | -9.43 | -9.29 | 98.89 | 99.5 | 90.94 | 7594063 |
| 1728945300 | 101.47 | 0.5 | 0.50 | 101 | 102 | 99.8693 | 2053466 |
| 1728686100 | 100.97 | 1.78 | 1.79 | 98.49 | 102.725 | 98.38 | 2627610 |
| 1728599700 | 99.19 | -6.13 | -5.82 | 103.33 | 103.42 | 98.7 | 4285508 |
| 1728513300 | 105.32 | 1.15 | 1.10 | 104.28 | 105.84 | 103.1101 | 1932993 |
| 1728426900 | 104.17 | -2.19 | -2.06 | 104.75 | 105.7 | 103.35 | 1651304 |
| 1728340500 | 106.36 | 0.41 | 0.39 | 105.39 | 107.121 | 104.6 | 1801266 |
| 1728081300 | 105.95 | -0.84 | -0.79 | 107.3725 | 107.95 | 103.84 | 2624180 |
| 1727994900 | 106.79 | -1.47 | -1.36 | 108.345 | 108.56 | 105.3135 | 1628972 |
| 1727908500 | 108.26 | -2.94 | -2.64 | 107.3165 | 109.528 | 104.72 | 2181058 |
| 1727822100 | 111.2 | -1.82 | -1.61 | 113.05 | 113.8299 | 109.5 | 1910530 |
| 1727735520 | 113.02 | -1.98 | -1.72 | 114.56 | 115.16 | 111.56 | 1969185 |
| 1727476500 | 115 | 1.39 | 1.22 | 115.34 | 116.76 | 114.35 | 1966111 |
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
