Enphase Energy Inc (ENPH)
Exportar para Excel
1 2 3 4 5 > >> |
30/09/2024 |
0 |
1,22%
|
115,34
|
114,35
|
116,76
|
115,00
|
27/09/2024 |
1 359 876 |
1,22%
|
115,34
|
114,35
|
116,76
|
115,00
|
26/09/2024 |
724 722 |
0,28%
|
116,40
|
111,20
|
116,89
|
113,61
|
25/09/2024 |
587 729 |
-2,91%
|
116,75
|
112,73
|
116,76
|
113,29
|
24/09/2024 |
510 914 |
-0,27%
|
117,50
|
114,695
|
118,125
|
116,69
|
23/09/2024 |
618 853 |
1,83%
|
115,39
|
112,90
|
117,18
|
117,00
|
20/09/2024 |
1 412 688 |
-2,10%
|
117,31
|
113,10
|
117,31
|
114,90
|
19/09/2024 |
716 603 |
-1,99%
|
124,00
|
116,925
|
124,01
|
117,36
|
18/09/2024 |
1 160 879 |
1,02%
|
118,59
|
118,59
|
126,10
|
119,74
|
17/09/2024 |
921 442 |
6,31%
|
112,04
|
111,31
|
118,67
|
118,53
|
16/09/2024 |
529 572 |
1,44%
|
109,36
|
107,82
|
112,76
|
111,49
|
13/09/2024 |
646 522 |
3,86%
|
107,40
|
107,40
|
110,40
|
109,91
|
12/09/2024 |
669 239 |
-4,30%
|
110,42
|
105,57
|
110,42
|
105,83
|
11/09/2024 |
1 228 387 |
5,72%
|
108,21
|
106,97
|
111,20
|
110,59
|
10/09/2024 |
732 527 |
1,52%
|
103,38
|
100,50
|
104,79
|
104,61
|
09/09/2024 |
790 027 |
-5,16%
|
109,08
|
102,16
|
109,85
|
103,04
|
06/09/2024 |
598 122 |
-3,06%
|
113,03
|
107,95
|
113,59
|
108,65
|
05/09/2024 |
381 606 |
-0,91%
|
113,74
|
111,78
|
114,60
|
112,08
|
04/09/2024 |
471 946 |
0,18%
|
111,05
|
111,05
|
115,00
|
113,11
|
03/09/2024 |
777 682 |
-6,72%
|
118,63
|
112,35
|
118,85
|
112,91
|
02/09/2024 |
1 072 576 |
0,00%
|
121,31
|
118,90
|
121,88
|
121,04
|
30/08/2024 |
1 072 576 |
-0,21%
|
121,31
|
118,90
|
121,88
|
121,04
|
29/08/2024 |
457 309 |
-1,90%
|
123,18
|
121,02
|
124,50
|
121,30
|
28/08/2024 |
777 387 |
0,91%
|
122,20
|
121,76
|
125,74
|
123,65
|
27/08/2024 |
591 623 |
-0,05%
|
121,95
|
118,50
|
122,855
|
122,53
|
26/08/2024 |
853 463 |
-0,33%
|
125,13
|
122,48
|
130,08
|
122,59
|
23/08/2024 |
812 977 |
6,50%
|
116,95
|
116,64
|
124,21
|
123,00
|
22/08/2024 |
447 957 |
-3,20%
|
118,38
|
115,21
|
119,77
|
115,49
|
21/08/2024 |
704 087 |
1,99%
|
118,50
|
117,40
|
119,80
|
119,31
|
20/08/2024 |
324 032 |
-2,28%
|
118,72
|
116,24
|
119,95
|
116,98
|
19/08/2024 |
613 852 |
2,85%
|
115,93
|
115,93
|
120,76
|
119,71
|
16/08/2024 |
451 199 |
-0,62%
|
116,10
|
115,275
|
117,61
|
116,39
|
15/08/2024 |
804 623 |
5,37%
|
113,69
|
112,41
|
119,64
|
117,12
|
14/08/2024 |
459 805 |
-1,22%
|
113,07
|
109,30
|
113,07
|
111,15
|
13/08/2024 |
591 446 |
3,13%
|
110,00
|
109,48
|
112,69
|
112,52
|
12/08/2024 |
556 452 |
1,16%
|
107,86
|
107,22
|
109,73
|
109,11
|
09/08/2024 |
734 585 |
-0,86%
|
107,92
|
105,25
|
108,74
|
107,86
|
08/08/2024 |
990 687 |
5,20%
|
102,94
|
102,67
|
109,28
|
108,80
|
07/08/2024 |
1 011 583 |
1,86%
|
107,04
|
103,25
|
108,72
|
103,42
|
06/08/2024 |
1 044 969 |
-1,80%
|
102,64
|
100,85
|
104,70
|
101,53
|
05/08/2024 |
1 320 223 |
-1,71%
|
99,91
|
96,86
|
108,46
|
103,39
|
02/08/2024 |
933 048 |
-4,09%
|
105,07
|
103,35
|
108,32
|
105,19
|
01/08/2024 |
1 036 180 |
-4,72%
|
115,77
|
109,06
|
118,22
|
109,68
|
31/07/2024 |
1 251 527 |
5,25%
|
111,04
|
110,49
|
118,59
|
115,11
|
30/07/2024 |
1 112 767 |
-3,83%
|
114,22
|
109,23
|
114,22
|
109,37
|
29/07/2024 |
1 179 216 |
-4,71%
|
119,08
|
112,95
|
120,72
|
113,72
|
26/07/2024 |
1 141 090 |
1,55%
|
120,29
|
117,41
|
122,95
|
119,34
|
25/07/2024 |
1 684 741 |
0,52%
|
116,06
|
115,50
|
121,00
|
117,52
|
24/07/2024 |
3 530 231 |
12,80%
|
109,50
|
107,56
|
120,16
|
116,91
|
23/07/2024 |
1 226 410 |
-1,05%
|
102,90
|
102,90
|
105,60
|
103,64
|
22/07/2024 |
1 287 680 |
-0,68%
|
109,14
|
102,32
|
109,29
|
104,74
|
19/07/2024 |
1 347 637 |
-2,30%
|
107,74
|
105,32
|
108,60
|
105,46
|
18/07/2024 |
1 430 382 |
-2,88%
|
113,62
|
105,65
|
115,19
|
107,945
|
17/07/2024 |
1 104 480 |
-4,32%
|
112,64
|
108,62
|
115,19
|
111,15
|
16/07/2024 |
1 058 334 |
2,75%
|
114,61
|
111,12
|
116,40
|
116,17
|
15/07/2024 |
1 562 374 |
-5,26%
|
114,66
|
110,50
|
115,63
|
113,06
|
12/07/2024 |
1 675 041 |
6,86%
|
113,78
|
113,37
|
119,71
|
119,34
|
11/07/2024 |
1 647 685 |
4,62%
|
111,80
|
108,79
|
115,20
|
111,68
|
10/07/2024 |
886 758 |
3,05%
|
104,81
|
102,61
|
107,28
|
106,75
|
09/07/2024 |
1 038 107 |
0,76%
|
101,69
|
100,05
|
104,75
|
103,59
|
08/07/2024 |
929 524 |
5,84%
|
98,60
|
97,92
|
102,94
|
102,81
|
05/07/2024 |
999 478 |
-2,05%
|
100,69
|
97,09
|
101,28
|
97,14
|
04/07/2024 |
1 125 896 |
0,00%
|
97,07
|
95,33
|
99,18
|
99,17
|
03/07/2024 |
1 125 896 |
3,55%
|
97,07
|
95,33
|
99,18
|
99,17
|
02/07/2024 |
1 041 642 |
-1,53%
|
96,45
|
95,22
|
99,50
|
95,77
|
01/07/2024 |
891 905 |
-2,46%
|
99,50
|
96,915
|
99,71
|
97,26
|
28/06/2024 |
1 940 833 |
-5,25%
|
105,17
|
98,39
|
105,17
|
99,71
|
27/06/2024 |
992 883 |
2,22%
|
102,95
|
101,60
|
106,445
|
105,23
|
26/06/2024 |
1 287 484 |
1,08%
|
101,36
|
100,42
|
103,15
|
102,95
|
25/06/2024 |
1 607 138 |
-5,71%
|
106,94
|
101,56
|
107,98
|
101,85
|
24/06/2024 |
1 677 944 |
1,27%
|
106,92
|
104,59
|
109,10
|
108,02
|
21/06/2024 |
2 391 933 |
-1,75%
|
107,84
|
105,465
|
108,79
|
106,67
|
20/06/2024 |
2 325 659 |
-8,77%
|
110,54
|
107,69
|
112,88
|
108,57
|
19/06/2024 |
801 203 |
0,00%
|
119,50
|
118,41
|
121,14
|
119,01
|
18/06/2024 |
801 203 |
-4,49%
|
119,50
|
118,41
|
121,14
|
119,01
|
17/06/2024 |
2 512 489 |
-3,03%
|
123,67
|
118,32
|
124,2025
|
120,83
|
14/06/2024 |
1 978 278 |
-3,94%
|
134,02
|
124,31
|
131,735
|
124,61
|
13/06/2024 |
1 928 098 |
-3,36%
|
134,02
|
128,74
|
134,9899
|
130,00
|
12/06/2024 |
3 320 830 |
1,59%
|
129,30
|
133,09
|
141,59
|
134,52
|
11/06/2024 |
1 884 085 |
1,33%
|
129,30
|
126,37
|
132,85
|
132,41
|
10/06/2024 |
2 346 409 |
6,45%
|
123,23
|
122,05
|
131,2399
|
130,67
|
07/06/2024 |
2 527 301 |
-7,30%
|
133,00
|
122,06
|
130,38
|
122,64
|
06/06/2024 |
1 135 855 |
-0,71%
|
133,00
|
129,97
|
133,00
|
132,30
|
05/06/2024 |
1 662 816 |
2,49%
|
131,58
|
129,33
|
134,98
|
133,00
|
04/06/2024 |
2 077 111 |
1,74%
|
128,04
|
125,92
|
132,20
|
129,77
|
03/06/2024 |
1 516 244 |
-0,27%
|
131,10
|
126,7401
|
131,60
|
127,55
|
31/05/2024 |
3 986 897 |
-2,11%
|
132,00
|
125,23
|
134,00
|
127,90
|
30/05/2024 |
2 817 347 |
3,95%
|
127,00
|
126,3671
|
133,34
|
130,66
|
29/05/2024 |
2 890 650 |
-2,85%
|
125,54
|
124,80
|
128,8435
|
125,69
|
28/05/2024 |
3 341 916 |
3,36%
|
118,30
|
127,26
|
131,13
|
129,38
|
27/05/2024 |
1 376 086 |
0,00%
|
118,30
|
118,30
|
127,52
|
125,18
|
24/05/2024 |
1 376 086 |
3,26%
|
118,30
|
118,30
|
127,52
|
125,18
|
23/05/2024 |
3 384 487 |
-3,08%
|
111,42
|
116,11
|
122,15
|
117,50
|
22/05/2024 |
5 745 192 |
8,73%
|
111,42
|
110,92
|
124,79
|
121,23
|
21/05/2024 |
1 671 257 |
-1,72%
|
112,38
|
110,92
|
113,28
|
111,50
|
20/05/2024 |
1 684 856 |
-0,76%
|
114,50
|
110,6684
|
114,69
|
113,45
|
17/05/2024 |
1 562 467 |
-2,17%
|
116,68
|
113,66
|
118,1072
|
114,32
|
16/05/2024 |
1 698 972 |
1,20%
|
120,46
|
114,03
|
117,87
|
116,85
|
15/05/2024 |
2 688 847 |
-1,40%
|
120,46
|
114,06
|
121,62
|
115,47
|
14/05/2024 |
3 081 205 |
5,71%
|
114,54
|
113,19
|
121,39
|
117,11
|