Premium
Enphase Energy Inc (E0P)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.005001 | -13.1142192618 | 45.79 | 47.47 | 39.7 | 2992 | 46.23617188 | DE |
| 4 | -18.105001 | -31.2748333045 | 57.89 | 58.35 | 39.7 | 3070 | 50.31454916 | DE |
| 12 | -20.605001 | -34.1198890545 | 60.39 | 69.16 | 39.7 | 3362 | 56.40908051 | DE |
| 26 | -35.505001 | -47.1576583876 | 75.29 | 82.069999 | 39.7 | 4451 | 62.81958561 | DE |
| 52 | -63.775001 | -61.5826583623 | 103.56 | 130.8 | 39.7 | 3771 | 79.75329453 | DE |
| 156 | -103.495001 | -72.2326919319 | 143.28 | 325.25 | 39.7 | 3210 | 113.72914329 | DE |
| 260 | -137.255001 | -77.5276779259 | 177.04 | 325.25 | 39.7 | 2551 | 117.81171566 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 45.285 | 0 | 0.00 | 45.285 | 45.285 | 45.285 | 0 |
| 1745353620 | 45.285 | 0 | 0.00 | 45.285 | 45.285 | 45.285 | 0 |
| 1744921620 | 45.285 | 0 | 0.00 | 45.285 | 45.285 | 45.285 | 0 |
| 1744835220 | 45.285 | -1.61 | -3.43 | 45.79 | 47.47 | 45.27 | 1479 |
| 1744748820 | 46.895 | -1.2 | -2.50 | 47.575 | 48.72 | 46.83 | 1480 |
| 1744662420 | 48.095 | 2.55 | 5.59 | 46.18 | 48.325 | 46.1 | 2344 |
| 1744403220 | 45.55 | 1.28 | 2.89 | 43.99 | 45.915 | 42.335 | 3248 |
| 1744316820 | 44.27 | -5.23 | -10.57 | 49.285 | 49.54 | 43.65 | 2313 |
| 1744230420 | 49.5 | 4.42 | 9.79 | 42.995 | 50 | 42.775 | 2952 |
| 1744144020 | 45.085 | -5.92 | -11.60 | 52.54 | 52.88 | 44.2 | 5307 |
| 1744057620 | 51 | -1.2 | -2.30 | 49.945 | 52.59 | 44 | 10463 |
| 1743798420 | 52.2 | -1.24 | -2.32 | 52.24 | 53.01 | 48.83 | 3155 |
| 1743712020 | 53.44 | -4.1 | -7.13 | 54.5 | 54.92 | 51.76 | 3058 |
| 1743625620 | 57.54 | 0.07 | 0.12 | 57.56 | 57.56 | 56.71 | 892 |
| 1743539220 | 57.47 | 0.23 | 0.40 | 56.99 | 58 | 54.97 | 1272 |
| 1743452820 | 57.24 | -0.28 | -0.49 | 55.63 | 57.24 | 55 | 2320 |
| 1743197220 | 57.52 | 1.06 | 1.88 | 56.49 | 57.73 | 55.62 | 2527 |
| 1743110820 | 56.46 | 0.64 | 1.15 | 56.12 | 57.99 | 55.74 | 1989 |
| 1743024420 | 55.82 | -2.65 | -4.53 | 57.89 | 58.35 | 55.3 | 2873 |
| 1742938020 | 58.47 | 0.52 | 0.90 | 57.8 | 59 | 57.4 | 1136 |
| 1742851620 | 57.95 | 0.84 | 1.47 | 57.43 | 58.21 | 57.06 | 2019 |
| 1742592420 | 57.11 | 0.17 | 0.30 | 56.83 | 57.36 | 55.7 | 3612 |
| 1742506020 | 56.94 | 0.01 | 0.02 | 57.33 | 58.04 | 56.2 | 2886 |
| 1742419620 | 56.93 | 0.32 | 0.57 | 56.49 | 57.89 | 55.7 | 1875 |
| 1742333220 | 56.61 | -2.1 | -3.58 | 58.1 | 58.4 | 56.3 | 2447 |
| 1742246820 | 58.71 | 5.21 | 9.74 | 52.84 | 58.92 | 52.84 | 3230 |
| 1741987620 | 53.5 | 0.08 | 0.15 | 54.18 | 54.72 | 52.99 | 683 |
| 1741901220 | 53.42 | -0.08 | -0.15 | 53.75 | 55.24 | 53.33 | 1763 |
| 1741814820 | 53.5 | -2.08 | -3.74 | 55.83 | 57.44 | 53.5 | 1021 |
| 1741728420 | 55.58 | -2.89 | -4.94 | 57.88 | 58.86 | 54.69 | 1705 |
| 1741642020 | 58.47 | 1.92 | 3.40 | 57.5 | 61.32 | 55.52 | 6806 |
| 1741382820 | 56.55 | 2.04 | 3.74 | 54.04 | 58.39 | 52.98 | 7089 |
| 1741296420 | 54.51 | 0.01 | 0.02 | 53.93 | 54.51 | 52.62 | 1830 |
| 1741210020 | 54.5 | -1.24 | -2.22 | 55.36 | 55.37 | 52.24 | 2914 |
| 1741123620 | 55.74 | 5.39 | 10.71 | 50.64 | 55.74 | 49.15 | 9483 |
| 1741037220 | 50.35 | -4.98 | -9.00 | 55.08 | 55.81 | 50.31 | 8025 |
| 1740778020 | 55.33 | -3.39 | -5.77 | 58.73 | 59.31 | 54.83 | 5701 |
| 1740691620 | 58.72 | -2.21 | -3.63 | 61.41 | 61.56 | 58.43 | 2262 |
| 1740605220 | 60.93 | -2.4 | -3.79 | 62.24 | 63.59 | 60.93 | 2883 |
| 1740518820 | 63.33 | -0.16 | -0.25 | 62.95 | 63.56 | 62 | 2396 |
| 1740432420 | 63.49 | 1.65 | 2.67 | 61.8 | 63.62 | 61.43 | 2149 |
| 1740173220 | 61.84 | -0.67 | -1.07 | 62.78 | 63.65 | 60.5 | 2060 |
| 1740086820 | 62.51 | -2.4 | -3.70 | 63.37 | 63.91 | 61.52 | 2632 |
| 1740000420 | 64.91 | 1.81 | 2.87 | 63.03 | 67.87 | 62.01 | 6945 |
| 1739914020 | 63.1 | 2.26 | 3.71 | 61.15 | 63.5 | 59.91 | 3808 |
| 1739827620 | 60.84 | -0.16 | -0.26 | 60.89 | 61.23 | 60.56 | 1322 |
| 1739568420 | 61 | 1.08 | 1.80 | 60.13 | 61 | 59.5 | 2357 |
| 1739482020 | 59.92 | 0.9 | 1.52 | 58.99 | 60.74 | 58.21 | 4214 |
| 1739395620 | 59.02 | -1.37 | -2.27 | 60.27 | 60.27 | 58.25 | 4099 |
| 1739309220 | 60.39 | -0.23 | -0.38 | 60.48 | 63.17 | 60.24 | 3146 |
| 1739222820 | 60.62 | -0.99 | -1.61 | 61.64 | 62 | 59.91 | 2567 |
| 1738963620 | 61.61 | -2.39 | -3.73 | 63.89 | 64.45 | 60.3 | 4434 |
| 1738877220 | 64 | 1.38 | 2.20 | 63.06 | 66.16 | 62.58 | 4894 |
| 1738790820 | 62.62 | -1.28 | -2.00 | 67.209999 | 69.16 | 61.73 | 5501 |
| 1738704420 | 63.9 | 1.7 | 2.73 | 63.01 | 64.84 | 61.4 | 2815 |
| 1738618020 | 62.2 | 1.75 | 2.89 | 59.22 | 63.97 | 57.4 | 5890 |
| 1738358820 | 60.45 | 0.94 | 1.58 | 60.37 | 62.3 | 58.7 | 2862 |
| 1738272420 | 59.51 | 1.08 | 1.85 | 59.16 | 59.91 | 58.76 | 1912 |
| 1738186020 | 58.43 | -1.56 | -2.60 | 60.39 | 60.88 | 58.32 | 4662 |
| 1738099620 | 59.99 | -0.95 | -1.56 | 61.68 | 61.68 | 58.86 | 2901 |
| 1738013220 | 60.94 | 0.33 | 0.54 | 58.96 | 61.89 | 58.6 | 5787 |
| 1737754020 | 60.61 | -1.19 | -1.93 | 61.21 | 61.73 | 60.15 | 3063 |
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
