Premium
Enphase Energy Inc (ENPH)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.47 | -9.41647356225 | 47.47 | 50.53 | 41.33 | 6272201 | 44.53647727 | CS |
| 4 | -9.55 | -18.173168411 | 52.55 | 56.73 | 41.33 | 7229841 | 49.0044649 | CS |
| 12 | 10.52 | 32.3891625616 | 32.48 | 73.74 | 29.9 | 8357989 | 48.43197435 | CS |
| 26 | 8.5 | 24.6376811594 | 34.5 | 73.74 | 29.9 | 7418380 | 45.30356142 | CS |
| 52 | 2.58 | 6.3829787234 | 40.42 | 73.74 | 25.775 | 7530630 | 39.85514863 | CS |
| 156 | -123.13 | -74.1166556311 | 166.13 | 192.22 | 25.775 | 5627107 | 67.45993141 | CS |
| 260 | -130.15 | -75.1660410049 | 173.15 | 339.92 | 25.775 | 4661496 | 108.04383491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 42.99 | -1.56 | -3.50 | 43.355 | 44.7 | 41.33 | 4965539 |
| 1783377300 | 44.55 | 1.48 | 3.44 | 42.89 | 46.15 | 41.76 | 5559405 |
| 1783031700 | 43.07 | -3.77 | -8.05 | 46.87 | 47.6 | 42.32 | 6881768 |
| 1782945300 | 46.84 | -2.4 | -4.87 | 47.47 | 50.53 | 46.6 | 7682091 |
| 1782858900 | 49.24 | 0.9 | 1.86 | 53.66 | 54.1 | 47.1354 | 16591612 |
| 1782772500 | 48.34 | 0.76 | 1.60 | 47.97 | 48.958583 | 45.43 | 5685340 |
| 1782513300 | 47.58 | 0.37 | 0.78 | 46.18 | 48.6 | 46.0101 | 8116566 |
| 1782426900 | 47.21 | -0.61 | -1.28 | 48.3 | 48.908 | 44.4464 | 6681486 |
| 1782340500 | 47.82 | 0.6 | 1.27 | 48.38 | 49.8348 | 47.15 | 5760588 |
| 1782254100 | 47.22 | -5.19 | -9.90 | 49.72 | 50.895 | 46.715 | 6286737 |
| 1782167700 | 52.41 | 0.13 | 0.25 | 52 | 55.19 | 51.6001 | 5935953 |
| 1781822100 | 52.28 | 4.5 | 9.42 | 50.4 | 52.87 | 48.04 | 13968535 |
| 1781735700 | 47.78 | -2.48 | -4.93 | 50.785 | 51.5 | 47.67 | 6843598 |
| 1781649300 | 50.26 | -2.14 | -4.07 | 51.97 | 54 | 50.17 | 6462141 |
| 1781562900 | 52.395 | -2.2 | -4.02 | 56.62 | 56.73 | 50.67 | 6575567 |
| 1781303700 | 54.59 | -0.34 | -0.62 | 56.1 | 56.1 | 52.5702 | 5044195 |
| 1781217300 | 54.93 | 4.36 | 8.62 | 51.74 | 55.06 | 51.02 | 4590766 |
| 1781130900 | 50.57 | -2.94 | -5.49 | 52.55 | 53.32 | 50.54 | 6505257 |
| 1781044500 | 53.51 | -3.37 | -5.92 | 57.12 | 57.91 | 48.46 | 13052864 |
| 1780958100 | 56.88 | 0.81 | 1.44 | 60 | 60 | 56.22 | 5048528 |
| 1780698900 | 56.07 | -12.32 | -18.01 | 66.55 | 66.61 | 56 | 10430708 |
| 1780612500 | 68.39 | -0.63 | -0.91 | 66.95 | 69.935 | 65.8501 | 4455399 |
| 1780526100 | 69.02 | -3.31 | -4.58 | 71.29 | 72.8 | 67.735 | 4887519 |
| 1780439700 | 72.33 | 8.59 | 13.48 | 63.59 | 72.8 | 62.92 | 8326885 |
| 1780353300 | 63.74 | -4.62 | -6.76 | 65.959999 | 66.155 | 61.9105 | 8687455 |
| 1780094100 | 68.36 | -1.14 | -1.64 | 72.5 | 73.74 | 67.27 | 9026533 |
| 1780007700 | 69.5 | -0.78 | -1.11 | 69.73 | 72.47 | 68.1801 | 6715740 |
| 1779921300 | 70.28 | 3.38 | 5.05 | 68.07 | 72.7 | 66.15 | 11327761 |
| 1779834900 | 66.9 | 2.87 | 4.48 | 66.54 | 68.9 | 63.672 | 11633471 |
| 1779489300 | 64.03 | 1.69 | 2.71 | 62.39 | 64.94 | 60.26 | 10986775 |
| 1779402900 | 62.34 | 9.19 | 17.29 | 52.965 | 63.28 | 52.86 | 18282764 |
| 1779316500 | 53.15 | 6.39 | 13.67 | 47.94 | 53.72 | 46.4 | 11270839 |
| 1779230100 | 46.76 | -2.93 | -5.90 | 48.65 | 49.35 | 44.92 | 8535993 |
| 1779143700 | 49.69 | -3.2 | -6.05 | 52.625 | 52.84 | 48.09 | 11941580 |
| 1778884500 | 52.89 | 4.88 | 10.16 | 46.455 | 53.8917 | 45.49 | 20311795 |
| 1778798100 | 48.01 | 6.01 | 14.31 | 41.75 | 49.41 | 40 | 16383127 |
| 1778711700 | 42 | 4.52 | 12.06 | 38.5 | 42.9 | 37.65 | 11495517 |
| 1778625300 | 37.48 | -0.17 | -0.45 | 37.16 | 37.75 | 35.63 | 5001030 |
| 1778538900 | 37.65 | 1.2 | 3.29 | 36.58 | 39.41 | 36.54 | 6506303 |
| 1778279700 | 36.45 | 0.98 | 2.76 | 35.885 | 37.06 | 35.21 | 3694380 |
| 1778193300 | 35.47 | -0.33 | -0.92 | 36.12 | 37.28 | 34.77 | 4721003 |
| 1778106900 | 35.8 | -0.22 | -0.61 | 35.92 | 36 | 34.4825 | 4824008 |
| 1778020500 | 36.02 | 3.48 | 10.69 | 33.1 | 36.36 | 32.835 | 8515297 |
| 1777934100 | 32.54 | -1.31 | -3.87 | 33.76 | 34.06 | 31.88 | 5518956 |
| 1777674900 | 33.85 | 0.89 | 2.70 | 33.235 | 34.335 | 32.74 | 5864798 |
| 1777588500 | 32.96 | 1.77 | 5.67 | 31.65 | 33.98 | 31.1801 | 9931300 |
| 1777502100 | 31.19 | -3.11 | -9.07 | 34.02 | 34.2 | 29.9 | 17269819 |
| 1777415700 | 34.3 | -0.94 | -2.67 | 35.15 | 35.41 | 34.215 | 9532423 |
| 1777329300 | 35.24 | -0.53 | -1.48 | 35.57 | 36.38 | 34.42 | 4402507 |
| 1777070100 | 35.77 | -0.39 | -1.08 | 36.78 | 36.938 | 35.055 | 5211525 |
| 1776983700 | 36.16 | 0.8 | 2.26 | 35.5 | 36.5 | 34.61 | 7626680 |
| 1776897300 | 35.36 | 1.74 | 5.18 | 34.05 | 35.6799 | 34 | 5800082 |
| 1776810900 | 33.62 | -0.26 | -0.77 | 34.36 | 36.05 | 33.455 | 7170963 |
| 1776724500 | 33.88 | 1.4 | 4.31 | 32.09 | 34.31 | 31.3 | 9047938 |
| 1776465300 | 32.479999 | 0.52 | 1.63 | 32.604999 | 33.369999 | 32.18 | 7958750 |
| 1776378900 | 31.96 | -0.22 | -0.68 | 32.89 | 33.2 | 31.1401 | 5770204 |
| 1776292500 | 32.18 | 0.18 | 0.56 | 32.479999 | 33.87 | 31.77 | 9099022 |
| 1776206100 | 32 | 0.63 | 2.01 | 32.13 | 32.5899 | 31.3875 | 5022616 |
| 1776119700 | 31.37 | 0.19 | 0.59 | 31.635 | 32.2 | 31.09 | 4864925 |
| 1775860500 | 31.185 | -0.08 | -0.24 | 31.4 | 31.88 | 30.9 | 5601136 |
| 1775774100 | 31.26 | -1.3 | -3.99 | 32.28 | 32.63 | 30.87 | 6530375 |
| 1775687700 | 32.56 | 0.52 | 1.62 | 33.78 | 33.89 | 32.25 | 5959705 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
