Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ENPH.US
121.04-0.26(-0.21%)(czas lokalny: 30.08.2024 16:00)Enphase Energy Inc
WERSJA BETA
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.08.2024 | 121.31 | 122.00 | 118.90 | 121.04 | 1 999 684 | 0 |
| 29.08.2024 | 123.18 | 124.50 | 121.01 | 121.30 | 1 605 949 | 0 |
| 28.08.2024 | 122.20 | 125.74 | 121.67 | 123.65 | 2 326 527 | 0 |
| 27.08.2024 | 121.95 | 123.00 | 118.46 | 122.53 | 1 997 652 | 0 |
| 26.08.2024 | 125.13 | 130.08 | 122.46 | 122.59 | 3 067 999 | 0 |
| 23.08.2024 | 116.95 | 124.21 | 116.64 | 123.00 | 2 729 010 | 0 |
| 21.08.2024 | 118.50 | 119.84 | 117.26 | 119.31 | 1 806 014 | 0 |
| 20.08.2024 | 118.72 | 119.95 | 116.18 | 116.98 | 1 020 751 | 0 |
| 19.08.2024 | 115.93 | 120.80 | 115.93 | 119.71 | 2 154 476 | 0 |
| 16.08.2024 | 116.10 | 117.78 | 115.28 | 116.39 | 1 396 506 | 0 |
| 15.08.2024 | 113.69 | 119.70 | 112.41 | 117.12 | 2 740 789 | 0 |
| 14.08.2024 | 113.07 | 113.22 | 109.27 | 111.15 | 1 517 651 | 0 |
| 13.08.2024 | 110.00 | 112.71 | 109.40 | 112.52 | 1 754 232 | 0 |
| 12.08.2024 | 107.86 | 109.81 | 107.09 | 109.11 | 1 707 566 | 0 |
| 09.08.2024 | 107.92 | 108.80 | 105.11 | 107.86 | 2 417 728 | 0 |
| 08.08.2024 | 102.94 | 109.30 | 102.67 | 108.80 | 3 067 281 | 0 |
| 07.08.2024 | 107.04 | 108.88 | 103.21 | 103.42 | 3 294 976 | 0 |
| 06.08.2024 | 102.64 | 104.86 | 100.80 | 101.53 | 2 772 355 | 0 |
| 05.08.2024 | 99.91 | 108.46 | 96.78 | 103.39 | 3 882 965 | 0 |
| 02.08.2024 | 105.07 | 108.48 | 103.31 | 105.19 | 2 869 094 | 0 |
| 01.08.2024 | 115.77 | 118.28 | 109.04 | 109.68 | 3 263 433 | 0 |
| 31.07.2024 | 111.04 | 118.59 | 110.07 | 115.11 | 3 621 497 | 0 |
| 30.07.2024 | 114.22 | 114.22 | 109.23 | 109.37 | 3 594 995 | 0 |
| 29.07.2024 | 119.08 | 120.99 | 112.90 | 113.72 | 4 495 995 | 0 |
| 26.07.2024 | 120.29 | 122.95 | 117.24 | 119.34 | 3 589 529 | 0 |
| 25.07.2024 | 116.06 | 121.01 | 115.48 | 117.52 | 5 068 095 | 0 |
| 24.07.2024 | 109.50 | 120.18 | 107.56 | 116.91 | 14 753 784 | 0 |
| 23.07.2024 | 102.90 | 105.66 | 102.88 | 103.64 | 4 449 823 | 0 |
| 22.07.2024 | 109.14 | 109.29 | 102.30 | 104.74 | 4 204 230 | 0 |
| 19.07.2024 | 107.74 | 108.69 | 105.31 | 105.46 | 3 238 507 | 0 |
| 18.07.2024 | 113.62 | 115.23 | 105.58 | 107.94 | 4 928 166 | 0 |
| 17.07.2024 | 112.64 | 115.20 | 108.60 | 111.15 | 4 367 010 | 0 |
| 16.07.2024 | 114.61 | 116.40 | 111.12 | 116.17 | 3 620 611 | 0 |
| 15.07.2024 | 114.66 | 115.87 | 110.35 | 113.06 | 5 350 674 | 0 |
| 12.07.2024 | 113.78 | 119.71 | 113.30 | 119.34 | 5 640 585 | 0 |
| 11.07.2024 | 111.80 | 115.29 | 108.75 | 111.68 | 6 112 359 | 0 |
| 10.07.2024 | 104.81 | 107.28 | 102.55 | 106.75 | 2 975 974 | 0 |
| 09.07.2024 | 101.69 | 104.75 | 100.04 | 103.59 | 3 304 257 | 0 |
| 08.07.2024 | 98.60 | 102.95 | 97.76 | 102.81 | 3 542 829 | 0 |
| 05.07.2024 | 100.69 | 101.46 | 97.00 | 97.14 | 2 858 220 | 0 |
| 03.07.2024 | 97.07 | 99.18 | 95.25 | 99.17 | 3 961 714 | 0 |
| 02.07.2024 | 96.45 | 99.58 | 95.21 | 95.77 | 3 725 621 | 0 |
| 01.07.2024 | 99.50 | 99.71 | 96.88 | 97.26 | 3 124 539 | 0 |
| 28.06.2024 | 105.17 | 105.55 | 98.37 | 99.71 | 5 476 955 | 0 |
| 27.06.2024 | 102.95 | 106.49 | 101.58 | 105.23 | 3 206 842 | 0 |
| 26.06.2024 | 101.36 | 103.16 | 100.41 | 102.95 | 4 486 790 | 0 |
| 25.06.2024 | 106.94 | 108.00 | 101.52 | 101.85 | 5 617 284 | 0 |
| 24.06.2024 | 106.92 | 109.11 | 104.55 | 108.02 | 5 093 025 | 0 |
| 21.06.2024 | 107.84 | 108.80 | 105.42 | 106.67 | 5 712 666 | 0 |
| 20.06.2024 | 110.54 | 113.00 | 107.64 | 108.57 | 7 521 958 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
