XNAS
Datos históricos de Enphase Energy, Inc.
Enphase Energy, Inc. · ENPH
$32.74
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:18:19 UTC
- Variación en el periodo
- −4.26%
- Máximo
- US$73.74
- 29 de mayo de 2026
- Mínimo
- US$25.78
- 21 de noviembre de 2025
- Volumen medio diario
- 6.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.04 | 33.36 | 31.96 | 32.81 | −0.30% | 3.75 M |
| 8 oct 2026 | 33.18 | 33.18 | 31.64 | 32.91 | −1.76% | 5.1 M |
| 7 oct 2026 | 32.53 | 33.51 | 32.49 | 33.50 | −1.21% | 3.47 M |
| 6 oct 2026 | 33.41 | 34.16 | 33.00 | 33.91 | +1.38% | 4.02 M |
| 5 oct 2026 | 33.23 | 33.56 | 31.98 | 33.45 | −0.06% | 3.75 M |
| 2 oct 2026 | 33.60 | 34.19 | 33.15 | 33.47 | +1.98% | 4.68 M |
| 1 oct 2026 | 32.59 | 33.24 | 31.58 | 32.82 | −0.52% | 5.09 M |
| 30 sep 2026 | 32.38 | 33.90 | 32.08 | 32.99 | +3.64% | 5.77 M |
| 29 sep 2026 | 31.25 | 32.01 | 30.54 | 31.83 | +2.98% | 5.72 M |
| 28 sep 2026 | 32.16 | 32.16 | 30.89 | 30.91 | −4.60% | 5.46 M |
| 25 sep 2026 | 33.02 | 33.22 | 32.35 | 32.40 | −1.28% | 4.16 M |
| 24 sep 2026 | 32.81 | 33.00 | 31.54 | 32.82 | −0.76% | 7.04 M |
| 23 sep 2026 | 34.55 | 34.71 | 32.73 | 33.07 | −3.92% | 5.56 M |
| 22 sep 2026 | 35.27 | 35.35 | 34.33 | 34.42 | −0.98% | 3.47 M |
| 21 sep 2026 | 34.64 | 34.99 | 33.56 | 34.76 | +0.35% | 5.34 M |
| 18 sep 2026 | 36.10 | 36.14 | 34.19 | 34.64 | −3.83% | 7.15 M |
| 17 sep 2026 | 36.11 | 36.75 | 35.70 | 36.02 | +1.29% | 3.91 M |
| 16 sep 2026 | 37.15 | 37.15 | 34.91 | 35.56 | −3.16% | 3.95 M |
| 15 sep 2026 | 36.91 | 37.24 | 35.88 | 36.72 | +0.16% | 3.07 M |
| 14 sep 2026 | 35.24 | 37.49 | 35.22 | 36.66 | +0.85% | 3.69 M |
| 11 sep 2026 | 36.99 | 37.74 | 36.31 | 36.35 | −1.38% | 3.11 M |
| 10 sep 2026 | 35.73 | 38.27 | 34.65 | 36.86 | +0.38% | 4.77 M |
| 9 sep 2026 | 38.91 | 39.54 | 36.30 | 36.72 | −5.43% | 5.24 M |
| 8 sep 2026 | 37.69 | 39.23 | 37.11 | 38.83 | +6.76% | 6.47 M |
| 4 sep 2026 | 36.23 | 36.49 | 35.64 | 36.37 | +0.17% | 2.64 M |
| 3 sep 2026 | 35.50 | 36.36 | 34.82 | 36.31 | +2.22% | 3.75 M |
| 2 sep 2026 | 35.48 | 36.10 | 34.45 | 35.52 | −0.06% | 5.25 M |
| 1 sep 2026 | 35.66 | 36.08 | 35.15 | 35.54 | −2.42% | 4.22 M |
| 31 ago 2026 | 36.83 | 37.22 | 35.98 | 36.42 | −2.23% | 3.92 M |
| 28 ago 2026 | 39.11 | 39.29 | 36.68 | 37.25 | −5.10% | 4.37 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.