Cotización de los valores en bolsa

ENPHASE ENER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

24/04/2019
- Cierre
- 9,830
- Var. (%)
- 0,821%
25/04/2019
- Cierre
- 9,910
- Var. (%)
- 0,814%
26/04/2019
- Cierre
- 10,430
- Var. (%)
- 5,247%
29/04/2019
- Cierre
- 10,210
- Var. (%)
- -2,109%
30/04/2019
- Cierre
- 10,040
- Var. (%)
- -1,665%
01/05/2019
- Cierre
- 12,980
- Var. (%)
- 29,283%
02/05/2019
- Cierre
- 12,930
- Var. (%)
- -0,385%
03/05/2019
- Cierre
- 13,830
- Var. (%)
- 6,961%
06/05/2019
- Cierre
- 13,750
- Var. (%)
- -0,578%
07/05/2019
- Cierre
- 14,210
- Var. (%)
- 3,345%
08/05/2019
- Cierre
- 13,930
- Var. (%)
- -1,970%
09/05/2019
- Cierre
- 13,560
- Var. (%)
- -2,656%
10/05/2019
- Cierre
- 14,020
- Var. (%)
- 3,392%
13/05/2019
- Cierre
- 13,690
- Var. (%)
- -2,354%
14/05/2019
- Cierre
- 14,020
- Var. (%)
- 2,411%

2.70%

Precio

14,020 €

MAXIMO

14,160 €

MÍNIMO

13,750 €

VOL. DIARIO (TIT.)

2.137.811

VAR. 2019(%)

196,41 %

VARIACIÓN

2,41 % 0,330 €

APERTURA

13,750 €

ÚLT. SESIÓN

13,690 €

EFECTIVO

29.931.066 €

VAR. 12 MESES(%)

168,96 %

Rentabilidad(%)
Máximo
14,32

Mínimo
4,61

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2019	14,32
Mínimo 2019	4,61
Máximo 12 meses	14,32
Míximo 12 meses	3,70
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.455.401
Media títulos 12m	2.637.617
Efectivo 3m	25.246.673
Efectivo 12m	17.611.419

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
14/05/2019	14,020	0,330	2,411%	13,750	14,160	13,750	2.132.495
13/05/2019	13,690	-0,330	-2,354%	13,650	13,950	13,270	2.315.205
10/05/2019	14,020	0,460	3,392%	13,450	14,130	13,420	2.627.657
09/05/2019	13,560	-0,370	-2,656%	13,830	13,910	13,189	2.539.892
08/05/2019	13,930	-0,280	-1,970%	14,270	14,320	13,550	2.363.141
07/05/2019	14,210	0,460	3,345%	13,650	14,290	13,650	3.267.519
06/05/2019	13,750	-0,080	-0,578%	13,500	13,895	13,430	2.474.293
03/05/2019	13,830	0,900	6,961%	12,930	13,879	12,930	4.096.648
02/05/2019	12,930	-0,050	-0,385%	12,400	13,040	12,360	3.630.985
01/05/2019	12,980	2,940	29,283%	12,300	13,200	12,000	15.840.623
30/04/2019	10,040	-0,170	-1,665%	10,290	10,290	9,800	2.416.871
29/04/2019	10,210	-0,220	-2,109%	10,380	10,490	10,195	2.042.308
26/04/2019	10,430	0,520	5,247%	9,920	10,470	9,900	4.417.998
25/04/2019	9,910	0,080	0,814%	9,850	9,990	9,760	1.143.501
24/04/2019	9,830	0,080	0,821%	9,780	10,000	9,640	1.298.772
23/04/2019	9,750	0,470	5,065%	9,320	9,860	9,230	2.710.509
22/04/2019	9,280	-0,170	-1,799%	9,430	9,439	9,150	1.436.193
18/04/2019	9,450	-0,280	-2,878%	9,730	9,835	9,390	1.186.819
17/04/2019	9,730	0,070	0,725%	9,750	9,780	9,611	897.537
16/04/2019	9,660	0,070	0,730%	9,620	9,755	9,560	1.174.490
15/04/2019	9,590	-0,340	-3,424%	9,990	10,183	9,410	2.116.459
12/04/2019	9,930	0,130	1,327%	9,930	10,088	9,847	1.162.304
11/04/2019	9,800	-0,350	-3,448%	10,180	10,180	9,760	1.861.734
10/04/2019	10,150	0,120	1,196%	10,010	10,300	10,010	1.761.494
09/04/2019	10,030	-0,210	-2,051%	10,240	10,360	10,000	1.897.254
08/04/2019	10,240	0,400	4,065%	10,000	10,250	9,965	2.289.938
05/04/2019	9,840	0,320	3,361%	9,530	9,980	9,530	2.574.373
04/04/2019	9,520	-0,170	-1,754%	9,600	9,740	9,470	1.188.157
03/04/2019	9,690	0,340	3,636%	9,400	9,790	9,400	2.385.727
02/04/2019	9,350	0,090	0,972%	9,270	9,420	9,160	1.148.191
01/04/2019	9,260	0,030	0,325%	9,150	9,320	9,055	2.438.448
29/03/2019	9,230	0,150	1,652%	9,170	9,395	9,150	1.840.918
28/03/2019	9,080	0,280	3,182%	8,820	9,100	8,760	1.464.364
27/03/2019	8,800	0,090	1,033%	8,740	8,830	8,575	1.029.741
26/03/2019	8,710	-0,320	-3,544%	9,090	9,090	8,565	2.020.367
25/03/2019	9,030	-0,160	-1,741%	9,190	9,200	8,610	2.008.152
22/03/2019	9,190	-0,190	-2,026%	9,350	9,480	9,040	1.662.108
21/03/2019	9,380	0,200	2,179%	9,220	9,565	9,150	1.703.820
20/03/2019	9,180	-0,020	-0,217%	9,140	9,400	9,000	1.504.292
19/03/2019	9,200	-0,470	-4,860%	8,860	9,460	8,800	3.670.673
18/03/2019	9,670	0,620	6,851%	9,180	9,700	9,180	1.494.130
15/03/2019	9,050	-0,330	-3,518%	9,400	9,440	9,030	2.246.407
14/03/2019	9,380	0,020	0,214%	9,350	9,530	9,230	1.857.840
13/03/2019	9,360	0,360	4,000%	9,050	9,380	9,050	1.758.324
12/03/2019	9,000	0,160	1,810%	8,840	9,040	8,780	1.373.788
11/03/2019	8,840	0,380	4,492%	8,440	8,900	8,430	2.337.973
08/03/2019	8,460	0,170	2,051%	8,190	8,479	8,030	1.848.405
07/03/2019	8,290	-0,090	-1,074%	8,340	8,630	8,240	2.911.452
06/03/2019	8,380	-0,320	-3,678%	8,850	9,075	8,200	2.472.963
05/03/2019	8,700	-0,080	-0,911%	8,760	8,860	8,310	2.421.978
04/03/2019	8,780	-0,320	-3,516%	9,190	9,240	8,650	4.225.944
01/03/2019	9,100	0,030	0,331%	9,110	9,300	9,025	4.632.754
28/02/2019	9,070	0,200	2,255%	9,000	9,400	8,773	3.518.909
27/02/2019	8,870	0,780	9,642%	8,400	9,119	8,020	6.180.715
26/02/2019	8,090	0,030	0,372%	8,010	8,180	7,850	2.348.924
25/02/2019	8,060	0,280	3,599%	7,820	8,150	7,710	2.172.011
22/02/2019	7,780	0,410	5,563%	7,420	7,780	7,380	1.606.721
21/02/2019	7,370	0,140	1,936%	7,260	7,530	7,260	1.245.025
20/02/2019	7,230	-0,330	-4,365%	7,490	7,516	7,010	2.482.186
19/02/2019	7,560	-0,090	-1,176%	7,570	7,650	7,410	1.602.951
15/02/2019	7,650	-0,010	-0,131%	7,720	7,780	7,560	1.298.117
14/02/2019	7,660	-0,020	-0,260%	7,630	7,830	7,610	1.086.710
13/02/2019	7,680	0,080	1,053%	7,650	7,840	7,511	1.188.627
12/02/2019	7,600	-0,130	-1,682%	7,900	7,940	7,460	1.899.737
11/02/2019	7,730	0,290	3,898%	7,550	7,780	7,450	2.434.648
08/02/2019	7,440	-0,040	-0,535%	7,400	7,550	7,270	1.089.608
07/02/2019	7,480	0,160	2,186%	7,320	7,600	7,270	1.809.026
06/02/2019	7,320	0,020	0,274%	7,300	7,530	7,260	1.468.348
05/02/2019	7,300	0,300	4,286%	6,870	7,330	6,865	1.842.062
04/02/2019	7,000	0,000	0,000%	7,020	7,060	6,800	1.285.733
01/02/2019	7,000	-0,230	-3,181%	7,260	7,350	6,600	4.411.180
31/01/2019	7,230	0,070	0,978%	7,160	7,580	7,100	3.180.984
30/01/2019	7,160	0,060	0,845%	7,140	7,290	7,040	1.512.658
29/01/2019	7,100	0,200	2,899%	6,990	7,190	6,940	1.693.661
28/01/2019	6,900	0,180	2,679%	6,640	7,090	6,640	1.527.673
25/01/2019	6,720	0,060	0,901%	6,720	6,830	6,515	1.549.209
24/01/2019	6,660	0,150	2,304%	6,500	6,680	6,440	1.549.747
23/01/2019	6,510	-0,080	-1,214%	6,610	6,660	6,390	1.081.486
22/01/2019	6,590	0,060	0,919%	6,480	6,770	6,410	1.621.464
18/01/2019	6,530	-0,290	-4,252%	6,850	6,980	6,425	2.219.159
17/01/2019	6,820	0,140	2,096%	6,780	7,200	6,750	3.365.327
16/01/2019	6,680	0,530	8,618%	6,130	6,740	6,100	3.820.217
15/01/2019	6,150	0,330	5,670%	5,900	6,180	5,820	2.435.902
14/01/2019	5,820	0,140	2,465%	5,640	5,840	5,480	1.438.877
11/01/2019	5,680	0,050	0,888%	5,600	5,700	5,570	811.975
10/01/2019	5,630	0,000	0,000%	5,540	5,770	5,440	1.054.204
09/01/2019	5,630	0,280	5,234%	5,410	5,770	5,410	1.323.596
08/01/2019	5,350	0,090	1,711%	5,330	5,480	5,205	1.216.123
07/01/2019	5,260	0,180	3,543%	5,120	5,390	4,900	1.458.103
04/01/2019	5,080	0,320	6,723%	4,860	5,110	4,831	1.807.788
03/01/2019	4,760	-0,160	-3,252%	4,860	4,980	4,740	1.301.514
02/01/2019	4,920	0,190	4,017%	4,630	4,930	4,610	752.965
31/12/2018	4,730	-0,100	-2,070%	4,840	4,890	4,560	1.145.761
28/12/2018	4,830	-0,070	-1,429%	4,950	5,010	4,770	1.558.137
27/12/2018	4,900	-0,090	-1,804%	4,870	4,920	4,710	787.667
26/12/2018	4,990	0,350	7,543%	4,640	5,070	4,600	1.322.413
24/12/2018	4,640	-0,100	-2,110%	4,650	4,771	4,560	716.717
21/12/2018	4,740	-0,260	-5,200%	5,040	5,050	4,530	4.172.398
20/12/2018	5,000	-0,190	-3,661%	5,110	5,260	4,720	2.111.316
19/12/2018	5,190	-0,060	-1,143%	5,260	5,400	5,115	1.208.211

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	44,700	2,97	45,175	43,380	7.171.473	319.878.345	-
ADOBE SYSTEM	271,860	1,55	274,230	269,290	2.046.551	557.208.589	-
ADVANCED MIC	27,320	4,12	27,480	26,150	82.980.397	2.232.253.236	-
ALEXION PHAR	127,930	1,60	129,140	126,220	1.033.665	132.520.973	-
ALIGN TECH	320,090	3,20	323,180	312,075	918.739	293.105.637	-
ALPHABET A	1.124,860	-1,03	1.144,860	1.123,530	2.019.550	2.287.111.512	-
ALPHABET C	1.120,440	-1,02	1.140,420	1.119,550	1.836.604	2.072.715.926	-
AMAZON.COM	1.840,120	0,96	1.852,440	1.815,750	4.629.107	8.512.192.061	-
AMER.AIR.GRP	32,340	0,62	32,650	32,014	5.504.229	178.281.456	-
AMGEN INC	167,810	0,13	169,722	167,300	2.525.336	425.799.405	-
ANALOG DEVIC	106,750	2,42	107,210	104,980	2.271.873	241.964.544	-
APPLE INC	188,660	1,58	189,700	185,410	36.529.677	6.866.874.658	-
APPLI.MATLS.	40,010	2,35	40,390	39,400	8.370.277	335.215.921	-
ASML HOLDING	198,040	3,99	198,970	194,730	1.036.743	204.345.001	-
AUTODESK INC	169,960	3,05	170,749	166,140	1.339.705	227.151.860	-
AUTOMAT.DATA	158,510	0,79	159,810	157,350	1.905.006	302.450.590	-
BAIDU	152,390	0,56	153,780	151,360	3.579.705	546.253.489	-
BIOGEN INC.	229,180	1,56	230,450	225,410	1.905.713	435.897.977	-
BIOMARIN PHA	81,050	0,87	81,910	79,870	655.367	53.182.496	-
BOOKING HOLD	1.793,670	0,92	1.814,800	1.781,690	410.389	738.703.368	-
BROADCOM COR	302,000	2,94	304,600	295,480	3.427.699	1.033.208.366	-
CADENCE DESI	68,090	1,78	68,490	67,080	1.827.231	124.401.289	-
CELGENE CORP	94,150	0,11	94,680	94,100	4.065.930	383.576.002	-
CERNER CORP	67,830	1,00	68,320	67,280	2.363.219	160.415.031	-
CHARTER COMM	373,150	1,15	376,655	368,780	846.524	316.111.566	-
CHECK POINT	116,330	0,76	117,270	115,950	614.714	71.654.874	-
CINTAS CORP	220,070	1,65	221,540	216,380	365.683	80.477.939	-
CISCO SYSTEM	52,020	1,40	52,440	51,380	25.478.278	1.327.885.219	-
CITRIX SYS.	95,820	0,49	96,590	95,380	1.673.454	160.650.392	-
COGNIZANT	57,750	1,53	58,300	56,970	7.946.793	459.290.567	-
COMCAST CL A	42,910	1,49	43,388	42,270	16.592.818	714.044.864	-
COSTCO WHOLE	242,730	0,33	245,090	241,810	1.635.179	397.944.824	-
CSX CORPORAT	78,240	1,91	78,790	76,900	3.222.098	251.983.263	-
CTRIP.COM	38,850	2,05	39,030	37,580	4.034.382	155.908.216	-
DOLLAR TREE	98,750	-0,59	99,780	98,500	2.947.767	291.763.298	-
EBAY INC.	36,800	2,59	37,255	35,870	11.137.758	410.068.998	-
ELECTRO.ARTS	94,570	4,59	95,520	90,750	5.769.319	542.630.811	-
EXPEDIA INC	119,560	2,39	119,922	117,050	2.271.161	270.835.307	-
FACEBOOK INC	180,730	-0,45	183,490	178,100	17.628.142	3.188.206.247	-
FASTENAL CO.	64,160	0,60	64,770	63,750	1.707.580	109.828.585	-
FISERV INC	84,460	1,32	85,360	83,430	3.314.857	280.433.571	-
FOR CORPARAT	37,480	-0,05	38,025	37,405	1.663.135	62.514.430	-
FOX CORPOR.	37,890	-0,21	38,520	37,872	6.198.619	236.642.798	-
GILEAD SCIEN	65,080	1,42	65,613	64,100	6.810.888	443.060.922	-
HASBRO, INC.	96,770	0,83	98,100	96,010	752.854	73.089.472	-
HENRY SCHEIN	67,310	0,51	67,840	66,950	886.620	59.763.708	-
HUNT J B TRA	95,630	2,23	96,190	93,630	1.136.353	108.655.673	-
IDEXX LAB	246,180	1,47	247,570	243,000	426.591	105.072.251	-
ILLUMINA INC	304,560	1,23	307,380	301,550	1.066.074	325.002.519	-
INCYTE GENOM	76,110	0,48	76,830	75,515	948.085	72.315.155	-
INTEL CORP	45,170	0,92	45,485	44,870	24.706.458	1.117.907.252	-
INTUIT INC	240,990	1,71	243,350	238,100	1.704.767	412.039.874	-
INTUITIVE S.	487,350	1,80	492,690	481,810	562.675	274.710.795	-
JD.COM, INC.	29,670	5,29	29,800	28,260	22.847.856	667.520.879	-
KLA-TENCOR	109,570	1,38	110,900	108,280	1.999.944	219.440.677	-
KRAFT HEINZ	32,270	0,94	32,400	31,980	7.267.284	234.254.011	-
LAM RESEARCH	192,440	2,20	194,060	189,470	1.656.301	318.430.916	-
LIBERTY GLO.	24,280	0,91	24,545	24,010	2.754.943	67.006.780	-
LIBERTY GLOB	24,910	0,40	25,240	24,720	1.155.624	28.884.664	-
LULULEMON AT	170,680	1,86	171,505	167,320	1.684.300	286.544.219	-
MARRIOTT INT	129,870	3,06	130,970	126,310	2.273.434	294.371.363	-
MAXIM INTGED	54,100	1,27	54,390	53,620	1.701.503	92.053.612	-
MERCADOLIBRE	562,690	3,62	565,000	546,955	660.025	370.153.917	-
MICROCHIP	84,660	1,26	85,000	83,500	4.228.465	356.641.870	-
MICRON TECH.	38,510	3,02	38,610	37,400	24.004.007	913.969.657	-
MICROSOFT	124,730	1,12	125,880	123,700	25.266.315	3.157.309.039	-
MONDELEZ INT	51,620	0,84	52,030	51,200	6.729.873	347.987.747	-
MONSTER BEVE	62,350	0,02	62,680	61,530	3.035.604	189.165.222	-
MYLAN N.V.	20,410	1,64	20,580	20,120	6.488.329	132.230.533	-
NETAPP INC	67,320	2,03	67,940	66,120	2.055.699	138.458.592	-
NETEASE	262,370	3,06	264,045	255,360	928.698	242.317.536	-
NETFLIX INC.	345,610	0,10	349,950	342,500	5.353.029	1.858.200.566	-
NVIDIA CORP.	162,040	2,27	163,460	158,490	13.121.972	2.120.749.088	-
NXP SEMICON.	98,170	5,42	98,350	94,596	4.875.926	474.402.753	-
O'REILLY AUT	353,810	-0,29	355,420	349,710	819.712	289.511.928	-
PACCAR INC.	68,710	1,58	68,980	67,520	1.585.081	108.581.715	-
PAYCHEX INC	84,190	1,51	84,830	82,940	2.115.988	178.230.040	-
PAYPAL HOLDI	109,090	2,12	110,400	107,350	4.559.662	498.722.949	-
PEPSICO, INC	127,410	0,20	128,510	127,285	5.150.328	657.780.617	-
QUALCOMM INC	86,130	2,67	86,440	84,000	14.353.735	1.232.902.867	-
REGENERON PH	304,620	-0,17	309,190	303,590	836.902	255.466.756	-
ROSS STORES	94,460	1,08	95,090	93,470	2.501.534	236.110.745	-
SIRIUS XM HL	5,630	1,08	5,745	5,570	29.306.027	166.408.928	-
SKYWORKS	78,110	1,93	78,570	77,420	1.936.608	151.338.150	-
STARBUCKS	77,060	0,50	77,740	76,680	6.871.125	530.812.336	-
SYMANTEC COR	19,470	1,72	19,660	19,120	10.421.579	202.292.760	-
SYNOPSYS INC	117,740	1,59	118,380	116,370	736.966	86.849.669	-
T-MOBILE US,	73,600	0,25	73,870	73,040	2.987.137	219.808.339	-
TAKE-TWO INT	103,550	3,54	105,970	99,720	7.835.476	808.847.795	-
TESLA MOTORS	232,310	2,33	234,500	228,000	7.252.412	1.680.039.821	-
TEXAS INSTRS	109,040	1,80	109,850	107,880	4.068.204	443.674.676	-
ULTA SALON	335,320	1,54	336,800	325,618	949.187	316.023.609	-
UNITED CONTI	83,450	1,68	83,770	81,930	1.928.510	160.391.616	-
VERISIGN INC	191,250	1,08	193,070	189,302	583.888	111.925.515	-
VERISK ANALY	139,320	0,61	140,220	138,610	1.144.703	159.551.828	-
VERTEX PHARM	166,720	1,28	167,580	164,960	938.244	156.384.560	-
WALGREENS B.	52,580	0,88	53,085	52,050	5.458.642	287.044.412	-
WESTERN DIGI	44,630	3,81	45,110	43,340	5.283.057	234.698.845	-
WILLIS TOWER	175,380	0,97	176,710	173,370	512.921	90.021.782	-
WORKDAY, INC	201,280	3,71	202,110	195,375	1.131.709	225.890.951	-
WYNN RESORTS	123,320	1,19	124,750	121,960	1.951.586	240.931.912	-
XCEL ENERGY	57,310	-0,81	57,850	57,220	2.648.843	152.192.598	-
XILINX INC	113,180	2,30	113,950	111,560	3.411.738	385.596.444	-