Premium
Enphase Energy Inc (ENPH)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.44 | 4.09231501309 | 84.06 | 87.61 | 80.92 | 3557277 | 83.47643518 | CS |
| 4 | -17.89 | -16.9750450707 | 105.39 | 107.121 | 76.68 | 4485881 | 87.78734056 | CS |
| 12 | -20.36 | -18.8763211571 | 107.86 | 130.08 | 76.68 | 2974802 | 100.79335318 | CS |
| 26 | -27.41 | -23.8534505265 | 114.91 | 141.59 | 76.68 | 3516253 | 108.88905627 | CS |
| 52 | 6.05 | 7.42786985881 | 81.45 | 141.59 | 73.49 | 4022170 | 111.07209388 | CS |
| 156 | -149.19 | -63.0318137648 | 236.69 | 339.92 | 73.49 | 3745768 | 167.68165102 | CS |
| 260 | 68.58 | 362.473572939 | 18.92 | 339.92 | 17.18 | 3938095 | 133.66669503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727390100 | 113.61 | 0.32 | 0.28 | 116.4 | 116.91 | 111.1501 | 2842497 |
| 1727303700 | 113.29 | -3.4 | -2.91 | 116.75 | 117.38 | 112.68 | 1916797 |
| 1727217300 | 116.69 | -0.31 | -0.26 | 117.5 | 118.125 | 114.68 | 1627365 |
| 1727130900 | 117 | 2.1 | 1.83 | 115.02 | 117.18 | 112.88 | 1871414 |
| 1726871700 | 114.9 | -2.46 | -2.10 | 117.31 | 117.944 | 113.04 | 3700458 |
| 1726785300 | 117.36 | -2.38 | -1.99 | 124.4 | 124.4 | 116.925 | 2384506 |
| 1726698900 | 119.74 | 1.21 | 1.02 | 118.64 | 126.19 | 118.64 | 3946278 |
| 1726612500 | 118.53 | 7.04 | 6.31 | 111.42 | 118.7 | 111.0952 | 3387995 |
| 1726526100 | 111.49 | 1.58 | 1.44 | 109.55 | 112.765 | 107.72 | 1718541 |
| 1726266900 | 109.91 | 4.08 | 3.86 | 107.4 | 110.44 | 107.35 | 2182246 |
| 1726180500 | 105.83 | -4.76 | -4.30 | 109.78 | 110 | 105.55 | 2279890 |
| 1726094100 | 110.59 | 5.98 | 5.72 | 108.69 | 111.26 | 106.9 | 4132857 |
| 1726007700 | 104.61 | 1.57 | 1.52 | 103.38 | 104.88 | 100.48 | 2171527 |
| 1725921300 | 103.04 | -5.61 | -5.16 | 109.08 | 109.8699 | 102.11 | 2605050 |
| 1725662100 | 108.65 | -3.43 | -3.06 | 113.6499 | 113.6499 | 107.95 | 1596178 |
| 1725575700 | 112.08 | -1.03 | -0.91 | 113.2 | 114.74 | 111.64 | 1159066 |
| 1725489300 | 113.11 | 0.2 | 0.18 | 111.05 | 115.055 | 111 | 1363078 |
| 1725402900 | 112.91 | -8.13 | -6.72 | 118.19 | 118.2 | 112.36 | 2301869 |
| 1725057300 | 121.04 | -0.26 | -0.21 | 121.66 | 121.998 | 118.9 | 1998593 |
| 1724970900 | 121.3 | -2.35 | -1.90 | 123.18 | 124.5 | 121.01 | 1604576 |
| 1724884500 | 123.65 | 1.12 | 0.91 | 122.21 | 125.74 | 121.6686 | 2324369 |
| 1724798100 | 122.53 | -0.06 | -0.05 | 121.37 | 122.9999 | 118.46 | 1997073 |
| 1724711700 | 122.59 | -0.41 | -0.33 | 125 | 130.08 | 122.46 | 3067184 |
| 1724452500 | 123 | 7.51 | 6.50 | 117.1 | 124.21 | 116.64 | 2727684 |
| 1724366100 | 115.49 | -3.82 | -3.20 | 118.38 | 119.77 | 115.2 | 1259509 |
| 1724279700 | 119.31 | 2.33 | 1.99 | 118.5 | 119.8403 | 117.26 | 1805239 |
| 1724193300 | 116.98 | -2.73 | -2.28 | 118.72 | 119.95 | 116.18 | 1018973 |
| 1724106900 | 119.71 | 3.32 | 2.85 | 116 | 120.8 | 115.93 | 2151795 |
| 1723847700 | 116.39 | -0.73 | -0.62 | 116.32 | 117.7799 | 115.275 | 1310960 |
| 1723761300 | 117.12 | 5.97 | 5.37 | 113.69 | 119.7 | 112.41 | 2738974 |
| 1723674900 | 111.15 | -1.37 | -1.22 | 113.07 | 113.22 | 109.27 | 1516360 |
| 1723588500 | 112.52 | 3.41 | 3.13 | 110.235 | 112.71 | 109.61 | 1683193 |
| 1723502100 | 109.11 | 1.25 | 1.16 | 107.86 | 109.8099 | 107.0901 | 1706751 |
| 1723242900 | 107.86 | -0.94 | -0.86 | 107.92 | 108.8 | 105.11 | 2416004 |
| 1723156500 | 108.8 | 5.38 | 5.20 | 102.94 | 109.3 | 102.67 | 3061837 |
| 1723070100 | 103.42 | 1.89 | 1.86 | 107.04 | 108.88 | 103.2109 | 3291277 |
| 1722983700 | 101.53 | -1.86 | -1.80 | 103.04 | 104.8582 | 100.8 | 2771441 |
| 1722897300 | 103.39 | -1.8 | -1.71 | 98.92 | 108.46 | 96.78 | 3734538 |
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
