Italia markets closed

Enphase Energy, Inc. (0QYE.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
107,12-7,32 (-6,40%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024107,19117,78102,16107,12107,1226.472
23 apr 2024110,94116,01109,59114,44114,445.403
22 apr 2024111,01111,01105,57110,40110,4017.804
19 apr 2024103,00109,73103,00107,39107,3913.385
18 apr 2024111,00113,24107,00109,55109,5539.206
17 apr 2024110,76114,09108,63113,71113,713.598
16 apr 2024111,66112,08108,75111,94111,9495.116
15 apr 2024116,52117,34112,29112,29112,297.928
12 apr 2024121,70123,22116,39117,71117,712.352
11 apr 2024119,60124,14117,82120,93120,93204.883
10 apr 2024115,94119,22113,00119,15119,1522.572
09 apr 2024115,15121,19115,15120,84120,8411.527
08 apr 2024111,96116,43111,96115,24115,245.271
05 apr 2024113,61117,38112,66114,26114,2621.287
04 apr 2024120,47127,28120,20125,89125,895.671
03 apr 2024112,06116,22111,30116,22116,222.434
02 apr 2024116,59116,59112,89114,84114,846.370
28 mar 2024120,65124,39119,55120,29120,297.461
27 mar 2024112,00119,46110,70118,78118,788.323
26 mar 2024112,73113,12109,93110,39110,393.635
25 mar 2024114,17116,28111,04111,04111,044.252
22 mar 2024114,70114,70112,37114,56114,562.419
21 mar 2024115,01118,58114,07114,66114,667.609
20 mar 2024108,93114,48108,31113,92113,922.836
19 mar 2024108,66111,01108,35108,76108,763.325
18 mar 2024107,81112,80106,50112,63112,635.837
15 mar 2024108,88110,56107,27107,87107,871.956
14 mar 2024116,60117,73109,62109,62109,625.767
13 mar 2024121,47123,01116,73116,90116,9017.518
12 mar 2024127,64127,74119,20119,75119,754.708
11 mar 2024130,61133,63128,39129,72129,723.012
08 mar 2024132,00135,38130,54132,76132,764.888
07 mar 2024126,95131,01126,00130,05130,052.899
06 mar 2024128,74129,55121,25124,81124,8113.921
05 mar 2024121,63126,33120,37125,14125,144.756
04 mar 2024130,80130,82123,31124,17124,173.663
01 mar 2024128,00130,88123,47129,88129,885.935
29 feb 2024119,71129,61119,71128,06128,068.051
28 feb 2024121,00121,91118,75119,86119,864.694
27 feb 2024121,65122,33119,01121,07121,07114.298
26 feb 2024118,25122,37117,75118,18118,183.810
23 feb 2024122,89123,79119,05119,10119,103.862
22 feb 2024125,42126,49123,79126,00126,003.083
21 feb 2024121,74125,74120,55124,92124,923.054
20 feb 2024129,60131,60125,78126,29126,2912.823
19 feb 2024------
16 feb 2024136,39137,46133,55134,39134,3912.210
15 feb 2024135,00138,16133,41135,96135,9620.318
14 feb 2024126,15130,60124,60130,39130,3921.088
13 feb 2024128,00128,00119,52123,49123,4924.671
12 feb 2024123,46132,76122,89130,60130,6044.068
09 feb 2024117,99124,44117,29123,57123,5724.456
08 feb 2024117,68120,89114,34117,89117,8913.665
07 feb 2024113,25124,10111,80117,14117,1472.088
06 feb 202498,34100,9396,05100,04100,049.421
05 feb 202499,0099,0593,5297,4097,4015.652
02 feb 2024106,50106,5098,94100,07100,078.168
01 feb 2024107,46109,76102,81105,45105,4513.397
31 gen 2024105,53110,76104,30108,25108,2523.534
30 gen 2024107,61110,70106,42106,79106,796.872
29 gen 2024104,88107,82103,41107,74107,7410.441
26 gen 2024107,70109,41105,73105,73105,733.843
25 gen 2024108,75110,11103,72106,24106,2421.960
24 gen 2024113,55114,46109,27109,84109,8410.505
23 gen 2024108,94114,92103,59110,81110,8117.696
22 gen 2024106,67115,07105,83106,33106,3325.531
19 gen 2024106,25106,70101,60103,68103,6816.602
18 gen 2024107,27107,38103,67106,77106,778.277
17 gen 2024104,92107,19103,97105,22105,2211.487
16 gen 2024109,63109,87107,34108,10108,106.045
15 gen 2024------
12 gen 2024114,52117,13110,49110,89110,899.089
11 gen 2024115,43116,18110,82115,65115,6517.926
10 gen 2024116,48117,30114,13116,53116,5314.147
09 gen 2024114,22118,07113,11117,50117,5010.636
08 gen 2024118,22119,44115,72116,84116,847.198
05 gen 2024115,18119,77114,81116,50116,505.673
04 gen 2024121,10121,42117,78118,73118,7320.800
03 gen 2024126,11127,00119,55122,48122,4820.502
02 gen 2024130,05135,64128,70132,50132,508.087
29 dic 2023134,45135,98132,61133,80133,809.513
28 dic 2023134,45137,20133,44134,98134,9811.075
27 dic 2023138,03138,03136,30136,47136,476.922
22 dic 2023133,86137,07133,35134,22134,2229.512
21 dic 2023131,60134,60129,48133,02133,0221.116
20 dic 2023135,25135,95132,43134,30134,3034.079
19 dic 2023124,17135,14124,17133,63133,6332.153
18 dic 2023121,32126,00120,76123,46123,4612.179
15 dic 2023121,22126,08120,70124,82124,8226.521
14 dic 2023108,07123,85108,07120,31120,31143.067
13 dic 202399,80100,0095,2697,7097,7011.503
12 dic 2023101,86102,1996,7298,0498,0444.289
11 dic 2023102,24105,12100,14103,64103,6412.235
08 dic 2023107,38108,41101,62102,64102,6418.639
07 dic 2023107,51108,75106,30107,03107,039.823
06 dic 2023110,95111,15107,57108,13108,138.892
05 dic 2023107,70111,68106,89109,70109,709.550
04 dic 2023107,22110,33106,65109,23109,2318.111
01 dic 202399,90106,4298,90105,14105,1416.281
30 nov 2023102,14102,1498,62100,63100,6314.131
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...