Caratteristiche principali
Premium
Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Serie storiche Enphase Energy
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 56,94 | 0,01 | 0,02% | 57,33 | 58,04 | 56,20 | 2.886 |
| 19 Mar 2025 | 56,93 | 0,32 | 0,57% | 56,49 | 57,89 | 55,70 | 1.875 |
| 18 Mar 2025 | 56,61 | -2,10 | -3,58% | 58,10 | 58,40 | 56,30 | 2.447 |
| 17 Mar 2025 | 58,71 | 5,21 | 9,74% | 52,84 | 58,92 | 52,84 | 3.230 |
| 14 Mar 2025 | 53,50 | 0,08 | 0,15% | 54,18 | 54,72 | 52,99 | 683 |
| 13 Mar 2025 | 53,42 | -0,08 | -0,15% | 53,75 | 55,24 | 53,33 | 1.763 |
| 12 Mar 2025 | 53,50 | -2,08 | -3,74% | 55,83 | 57,44 | 53,50 | 1.021 |
| 11 Mar 2025 | 55,58 | -2,89 | -4,94% | 57,88 | 58,86 | 54,69 | 1.705 |
| 10 Mar 2025 | 58,47 | 1,92 | 3,40% | 57,50 | 61,32 | 55,52 | 6.806 |
| 07 Mar 2025 | 56,55 | 2,04 | 3,74% | 54,04 | 58,39 | 52,98 | 7.089 |
| 06 Mar 2025 | 54,51 | 0,01 | 0,02% | 53,93 | 54,51 | 52,62 | 1.830 |
| 05 Mar 2025 | 54,50 | -1,24 | -2,22% | 55,36 | 55,37 | 52,24 | 2.914 |
| 04 Mar 2025 | 55,74 | 5,39 | 10,71% | 50,64 | 55,74 | 49,15 | 9.483 |
| 03 Mar 2025 | 50,35 | -4,98 | -9,00% | 55,08 | 55,81 | 50,31 | 8.025 |
| 28 Feb 2025 | 55,33 | -3,39 | -5,77% | 58,73 | 59,31 | 54,83 | 5.701 |
| 27 Feb 2025 | 58,72 | -2,21 | -3,63% | 61,41 | 61,56 | 58,43 | 2.262 |
| 26 Feb 2025 | 60,93 | -2,40 | -3,79% | 62,24 | 63,59 | 60,93 | 2.883 |
| 25 Feb 2025 | 63,33 | -0,16 | -0,25% | 62,95 | 63,56 | 62,00 | 2.396 |
| 24 Feb 2025 | 63,49 | 1,65 | 2,67% | 61,80 | 63,62 | 61,43 | 2.149 |
| 21 Feb 2025 | 61,84 | -0,67 | -1,07% | 62,78 | 63,65 | 60,50 | 2.060 |
| 20 Feb 2025 | 62,51 | -2,40 | -3,70% | 63,37 | 63,91 | 61,52 | 2.632 |
| 19 Feb 2025 | 64,91 | 1,81 | 2,87% | 63,03 | 67,87 | 62,01 | 6.945 |
| 18 Feb 2025 | 63,10 | 2,26 | 3,71% | 61,15 | 63,50 | 59,91 | 3.808 |
| 17 Feb 2025 | 60,84 | -0,16 | -0,26% | 60,89 | 61,23 | 60,56 | 1.322 |
| 14 Feb 2025 | 61,00 | 1,08 | 1,80% | 60,13 | 61,00 | 59,50 | 2.357 |
| 13 Feb 2025 | 59,92 | 0,90 | 1,52% | 58,99 | 60,74 | 58,21 | 4.214 |
| 12 Feb 2025 | 59,02 | -1,37 | -2,27% | 60,27 | 60,27 | 58,25 | 4.099 |
| 11 Feb 2025 | 60,39 | -0,23 | -0,38% | 60,48 | 63,17 | 60,24 | 3.146 |
| 10 Feb 2025 | 60,62 | -0,99 | -1,61% | 61,64 | 62,00 | 59,91 | 2.567 |
| 07 Feb 2025 | 61,61 | -2,39 | -3,73% | 63,89 | 64,45 | 60,30 | 4.434 |
| 06 Feb 2025 | 64,00 | 1,38 | 2,20% | 63,06 | 66,16 | 62,58 | 4.894 |
| 05 Feb 2025 | 62,62 | -1,28 | -2,00% | 67,21 | 69,16 | 61,73 | 5.501 |
| 04 Feb 2025 | 63,90 | 1,70 | 2,73% | 63,01 | 64,84 | 61,40 | 2.815 |
| 03 Feb 2025 | 62,20 | 1,75 | 2,89% | 59,22 | 63,97 | 57,40 | 5.890 |
| 31 Gen 2025 | 60,45 | 0,94 | 1,58% | 60,37 | 62,30 | 58,70 | 2.862 |
| 30 Gen 2025 | 59,51 | 1,08 | 1,85% | 59,16 | 59,91 | 58,76 | 1.912 |
| 29 Gen 2025 | 58,43 | -1,56 | -2,60% | 60,39 | 60,88 | 58,32 | 4.662 |
| 28 Gen 2025 | 59,99 | -0,95 | -1,56% | 61,68 | 61,68 | 58,86 | 2.901 |
| 27 Gen 2025 | 60,94 | 0,33 | 0,54% | 58,96 | 61,89 | 58,60 | 5.787 |
| 24 Gen 2025 | 60,61 | -1,19 | -1,93% | 61,21 | 61,73 | 60,15 | 3.063 |
| 23 Gen 2025 | 61,80 | 3,12 | 5,32% | 58,60 | 61,80 | 56,66 | 3.340 |
| 22 Gen 2025 | 58,68 | -1,73 | -2,86% | 60,54 | 60,68 | 58,68 | 5.571 |
| 21 Gen 2025 | 60,41 | -0,80 | -1,31% | 61,26 | 61,99 | 59,30 | 6.319 |
| 20 Gen 2025 | 61,21 | -1,01 | -1,62% | 61,60 | 61,96 | 60,27 | 3.450 |
| 17 Gen 2025 | 62,22 | 0,49 | 0,79% | 61,79 | 62,92 | 61,50 | 3.115 |
| 16 Gen 2025 | 61,73 | -2,25 | -3,52% | 64,34 | 64,34 | 61,09 | 2.367 |
| 15 Gen 2025 | 63,98 | 0,44 | 0,69% | 63,68 | 67,73 | 63,68 | 3.596 |
| 14 Gen 2025 | 63,54 | -1,79 | -2,74% | 65,90 | 66,54 | 63,54 | 3.402 |
| 13 Gen 2025 | 65,33 | -0,17 | -0,26% | 64,90 | 65,33 | 63,00 | 5.194 |
| 10 Gen 2025 | 65,50 | -2,54 | -3,73% | 68,16 | 68,16 | 65,50 | 3.655 |
| 09 Gen 2025 | 68,04 | 0,18 | 0,27% | 67,64 | 68,35 | 67,52 | 1.093 |
| 08 Gen 2025 | 67,86 | -3,12 | -4,40% | 71,38 | 71,96 | 67,45 | 4.518 |
| 07 Gen 2025 | 70,98 | 1,95 | 2,82% | 68,84 | 74,07 | 68,67 | 3.715 |
| 06 Gen 2025 | 69,03 | -1,04 | -1,48% | 70,20 | 73,22 | 68,46 | 3.690 |
| 03 Gen 2025 | 70,07 | 0,43 | 0,62% | 69,80 | 70,48 | 69,00 | 1.977 |
| 02 Gen 2025 | 69,64 | 1,28 | 1,87% | 66,54 | 70,60 | 66,23 | 3.802 |
| 30 Dic 2024 | 68,36 | -0,78 | -1,13% | 68,63 | 68,92 | 68,19 | 1.560 |
| 27 Dic 2024 | 69,14 | -0,86 | -1,23% | 69,88 | 70,22 | 68,01 | 2.781 |
| 23 Dic 2024 | 70,00 | 2,26 | 3,34% | 68,87 | 70,00 | 68,16 | 1.970 |
