_
_

Enphase Energy

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
26-12-2025 32,980 0,3957 33,145 32,500 0,1300 1.802.762,6
24-12-2025 32,850 2,0027 32,870 32,030 0,6450 2.577.444,7
23-12-2025 32,205 -3,9516 33,380 31,580 -1,3250 4.972.158,0
22-12-2025 33,530 0,8421 34,120 33,180 0,2800 8.113.061,6
20-12-2025 -- -- -- -- -- 3.646.794,7
19-12-2025 33,250 0,7881 33,480 32,495 0,2600 --
18-12-2025 32,990 4,3327 33,770 32,620 1,3700 6.761.674,5
17-12-2025 31,620 -0,7844 33,080 31,560 -0,2500 4.562.582,9
16-12-2025 31,870 1,5291 33,020 31,430 0,4800 4.325.269,6
15-12-2025 31,390 -2,3942 32,360 31,150 -0,7700 4.377.665,8
12-12-2025 32,160 -2,6044 33,330 31,940 -0,8600 5.549.692,0
11-12-2025 33,020 0,7321 33,315 32,130 0,2400 5.192.108,7
10-12-2025 32,780 3,9315 33,280 31,230 1,2400 --
09-12-2025 31,540 0,9280 32,600 31,045 0,2900 7.116.597,5
08-12-2025 31,250 -0,0639 31,470 30,780 -0,0200 5.956.586,8
05-12-2025 31,270 1,5754 32,705 30,375 0,4850 11.196.233,7
04-12-2025 30,785 4,7108 31,070 29,020 1,3850 5.851.749,1
03-12-2025 29,400 0,9442 29,570 28,720 0,2750 3.829.186,6
02-12-2025 29,125 1,8356 29,640 28,700 0,5250 5.150.462,2
01-12-2025 28,600 -1,0038 29,420 28,150 -0,2900 --
28-11-2025 28,890 3,8088 29,040 28,180 1,0600 3.320.937,5
27-11-2025 -- -- -- -- -- 3.858.401,4
26-11-2025 27,830 0,3606 28,310 27,640 0,1000 6.595.387,8
25-11-2025 27,730 3,5861 27,930 26,440 0,9600 3.204.984,0
24-11-2025 26,770 -0,6310 27,070 26,510 -0,1700 --
21-11-2025 26,940 3,1393 27,540 25,800 0,8200 4.939.854,0
20-11-2025 26,120 -2,9176 28,150 26,090 -0,7850 4.271.135,3
19-11-2025 26,905 -2,5181 28,220 26,845 -0,6950 4.561.665,3
18-11-2025 27,600 0,3271 28,250 27,200 0,0900 5.058.865,6
17-11-2025 27,510 -4,1463 28,720 27,360 -1,1900 --
14-11-2025 28,700 -0,7607 29,830 28,150 -0,2200 8.153.419,7
13-11-2025 28,920 -5,7827 30,780 28,650 -1,7750 --
12-11-2025 30,695 -0,4378 31,970 30,440 -0,1350 6.013.528,3
11-11-2025 30,830 -6,1205 33,040 30,770 -2,0100 8.337.658,4
10-11-2025 32,840 8,7597 33,280 30,450 2,6450 --
08-11-2025 -- -- -- -- -- 7.930.382,5
07-11-2025 30,195 -3,1590 30,580 29,030 -0,9850 6.952.676,8
06-11-2025 31,180 -3,1677 32,770 30,600 -1,0200 11.599.462,8
05-11-2025 32,200 11,072 32,460 29,150 3,2100 11.285.349,3
04-11-2025 28,990 -1,6954 30,490 28,860 -0,5000 7.041.740,6
03-11-2025 29,490 -3,3431 30,410 29,440 -1,0200 --
01-11-2025 -- -- -- -- -- 7.758.446,9
31-10-2025 30,510 1,2612 31,080 30,030 0,3800 11.334.790,5
30-10-2025 30,130 -3,2434 30,990 29,960 -1,0100 28.524.592,7
29-10-2025 31,140 -15,196 33,440 30,815 -5,5800 14.430.330,6
28-10-2025 36,720 -0,2173 37,150 36,210 -0,0800 --
27-10-2025 36,800 1,5172 37,530 36,240 0,5500 5.307.468,8