Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENPH.US
125.18+7.68(+6.54%)(czas lokalny: 24.05.2024 16:00)Enphase Energy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 118.30 | 127.52 | 118.14 | 125.18 | 5 484 431 | 0 |
23.05.2024 | 121.66 | 122.15 | 116.11 | 117.50 | 5 109 076 | 0 |
22.05.2024 | 111.42 | 124.79 | 111.22 | 121.23 | 8 382 189 | 0 |
21.05.2024 | 112.38 | 113.28 | 110.92 | 111.50 | 2 540 001 | 0 |
20.05.2024 | 114.50 | 114.92 | 110.67 | 113.45 | 2 451 779 | 0 |
17.05.2024 | 116.68 | 118.11 | 113.66 | 114.32 | 2 259 115 | 0 |
16.05.2024 | 117.31 | 117.92 | 114.02 | 116.85 | 2 733 379 | 0 |
15.05.2024 | 120.46 | 121.62 | 114.06 | 115.47 | 3 875 654 | 0 |
14.05.2024 | 114.54 | 121.39 | 113.12 | 117.11 | 4 521 486 | 0 |
13.05.2024 | 108.69 | 113.49 | 108.69 | 110.78 | 2 950 157 | 0 |
10.05.2024 | 112.99 | 113.70 | 107.44 | 108.35 | 3 201 828 | 0 |
09.05.2024 | 110.50 | 112.10 | 108.52 | 111.13 | 3 726 160 | 0 |
08.05.2024 | 112.04 | 115.45 | 111.51 | 112.36 | 2 822 051 | 0 |
07.05.2024 | 115.86 | 118.80 | 113.40 | 114.92 | 2 557 520 | 0 |
06.05.2024 | 114.01 | 117.50 | 114.00 | 115.08 | 2 758 250 | 0 |
03.05.2024 | 110.52 | 117.26 | 110.52 | 114.20 | 6 067 183 | 0 |
02.05.2024 | 107.37 | 107.81 | 102.34 | 106.06 | 4 241 663 | 0 |
01.05.2024 | 109.05 | 110.95 | 105.06 | 105.16 | 4 364 118 | 0 |
30.04.2024 | 111.25 | 111.94 | 108.69 | 108.76 | 2 768 338 | 0 |
29.04.2024 | 113.64 | 115.75 | 111.13 | 113.85 | 3 117 900 | 0 |
26.04.2024 | 111.27 | 115.47 | 109.55 | 111.93 | 5 827 272 | 0 |
25.04.2024 | 105.57 | 108.55 | 98.40 | 107.83 | 7 493 446 | 0 |
24.04.2024 | 112.60 | 118.24 | 105.93 | 107.17 | 10 885 674 | 0 |
23.04.2024 | 109.93 | 116.10 | 109.65 | 113.48 | 6 413 572 | 0 |
22.04.2024 | 107.22 | 110.90 | 105.61 | 110.51 | 3 557 847 | 0 |
19.04.2024 | 109.36 | 109.85 | 105.96 | 106.48 | 3 460 199 | 0 |
18.04.2024 | 111.00 | 113.25 | 106.82 | 109.17 | 3 174 752 | 0 |
17.04.2024 | 111.14 | 114.38 | 108.56 | 112.05 | 3 624 448 | 0 |
16.04.2024 | 111.82 | 112.28 | 108.70 | 110.47 | 2 932 679 | 0 |
15.04.2024 | 116.52 | 117.50 | 111.80 | 112.47 | 2 784 276 | 0 |
12.04.2024 | 121.70 | 123.42 | 116.34 | 117.02 | 2 915 405 | 0 |
11.04.2024 | 122.20 | 124.80 | 117.69 | 121.70 | 3 179 951 | 0 |
10.04.2024 | 115.78 | 120.03 | 113.00 | 119.60 | 5 005 501 | 0 |
09.04.2024 | 115.33 | 122.03 | 115.33 | 121.98 | 3 448 330 | 0 |
08.04.2024 | 112.79 | 116.45 | 112.36 | 115.24 | 2 624 168 | 0 |
05.04.2024 | 113.58 | 117.58 | 112.25 | 112.27 | 6 284 274 | 0 |
04.04.2024 | 120.59 | 127.67 | 120.00 | 120.78 | 5 141 873 | 0 |
03.04.2024 | 112.06 | 118.66 | 111.17 | 118.60 | 2 917 321 | 0 |
02.04.2024 | 115.45 | 115.80 | 112.38 | 113.55 | 2 504 226 | 0 |
01.04.2024 | 121.33 | 123.14 | 117.52 | 118.29 | 2 084 174 | 0 |
28.03.2024 | 119.70 | 120.98 | 120.98 | 120.98 | 2 968 703 | 0 |
27.03.2024 | 110.70 | 120.08 | 110.70 | 119.80 | 4 947 099 | 0 |
26.03.2024 | 112.73 | 113.45 | 109.25 | 109.35 | 2 551 274 | 0 |
25.03.2024 | 114.14 | 116.31 | 110.94 | 111.05 | 2 802 683 | 0 |
22.03.2024 | 114.65 | 115.23 | 112.40 | 114.61 | 2 236 758 | 0 |
21.03.2024 | 114.63 | 118.56 | 114.06 | 115.38 | 3 261 189 | 0 |
20.03.2024 | 109.37 | 115.35 | 108.22 | 113.70 | 3 435 624 | 0 |
19.03.2024 | 109.17 | 111.06 | 108.30 | 109.16 | 2 406 066 | 0 |
18.03.2024 | 108.55 | 112.85 | 106.49 | 111.19 | 3 419 365 | 0 |
15.03.2024 | 109.08 | 110.88 | 106.52 | 107.73 | 4 748 524 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus