Cotización de los valores en bolsa

ENPHASE ENER

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

220,450 $

MÁXIMO

225,600 $

MÁXIMO (52 SEMANAS)

282,46 $

VAR. 2022(%)

15,63 %

VOL. DIARIO (TIT.)

2.532.130

ÚLT. SESIÓN

219,780 $

MÍNIMO

211,110 $

MÍNIMO (52 SEMANAS)

113,40 $

VAR. 12 MESES(%)

18,22 %

EFECTIVO

547.432.135$

15 últimas sesiones

01/07/2022
- Cierre
- 195,720
- Var. (%)
- 0,261%
05/07/2022
- Cierre
- 192,590
- Var. (%)
- -1,599%
06/07/2022
- Cierre
- 194,930
- Var. (%)
- 1,215%
07/07/2022
- Cierre
- 206,840
- Var. (%)
- 6,110%
08/07/2022
- Cierre
- 216,450
- Var. (%)
- 4,646%
11/07/2022
- Cierre
- 206,060
- Var. (%)
- -4,800%
12/07/2022
- Cierre
- 189,470
- Var. (%)
- -8,051%
13/07/2022
- Cierre
- 192,630
- Var. (%)
- 1,668%
14/07/2022
- Cierre
- 196,920
- Var. (%)
- 2,227%
15/07/2022
- Cierre
- 194,910
- Var. (%)
- -1,021%
18/07/2022
- Cierre
- 206,430
- Var. (%)
- 5,910%
19/07/2022
- Cierre
- 213,340
- Var. (%)
- 3,347%
20/07/2022
- Cierre
- 218,830
- Var. (%)
- 2,573%
21/07/2022
- Cierre
- 219,780
- Var. (%)
- 0,434%
22/07/2022
- Cierre
- 211,540
- Var. (%)
- -3,749%

0.61%

Rango de precios (12 M.)
Máximo
225,60

Mínimo
113,40

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	225,60
Mínimo 2022	113,40
Máximo 12 meses	282,46
Míximo 12 meses	113,40
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	2.752.764
Media títulos 12m	2.602.351
Efectivo 3m	504.660.772
Efectivo 12m	467.175.371

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
22/07/2022	211,540	-8,240	-3,749%	220,450	225,600	211,110	2.532.130
21/07/2022	219,780	0,950	0,434%	218,710	219,910	212,200	1.935.585
20/07/2022	218,830	5,490	2,573%	212,840	221,350	211,728	2.813.630
19/07/2022	213,340	6,910	3,347%	208,640	213,660	203,590	3.147.029
18/07/2022	206,430	11,520	5,910%	199,610	213,660	199,610	3.490.631
15/07/2022	194,910	-2,010	-1,021%	190,000	195,180	175,000	6.620.245
14/07/2022	196,920	4,290	2,227%	191,720	197,450	185,200	1.882.651
13/07/2022	192,630	3,160	1,668%	185,010	197,850	182,280	2.601.084
12/07/2022	189,470	-16,590	-8,051%	206,400	208,740	187,850	3.494.843
11/07/2022	206,060	-10,390	-4,800%	214,610	214,870	203,510	2.481.669
08/07/2022	216,450	9,610	4,646%	204,810	219,090	200,910	3.579.532
07/07/2022	206,840	11,910	6,110%	199,370	212,890	198,640	3.826.230
06/07/2022	194,930	2,340	1,215%	193,440	199,410	190,087	1.642.270
05/07/2022	192,590	-3,130	-1,599%	190,070	193,640	179,200	2.621.275
01/07/2022	195,720	0,510	0,261%	193,500	200,850	191,050	2.069.449
30/06/2022	195,210	10,570	5,725%	185,700	198,814	182,720	2.947.573
29/06/2022	184,640	-6,010	-3,152%	185,950	186,790	178,500	3.018.952
28/06/2022	190,650	-15,520	-7,528%	206,170	207,190	189,400	2.432.882
27/06/2022	206,170	7,780	3,922%	201,920	210,100	199,600	2.765.749
24/06/2022	198,390	-2,280	-1,136%	203,690	204,420	190,410	3.448.843
23/06/2022	200,670	7,240	3,743%	195,830	201,790	189,930	2.464.290
22/06/2022	193,430	0,140	0,072%	187,000	198,000	185,520	2.569.821
21/06/2022	193,290	8,540	4,622%	187,910	198,730	187,910	2.677.184
17/06/2022	184,750	15,155	8,936%	170,500	187,680	168,270	3.832.068
16/06/2022	169,595	-18,885	-10,020%	180,000	184,000	167,230	2.821.823
15/06/2022	188,480	8,960	4,991%	180,240	191,220	175,550	2.418.614
14/06/2022	179,520	1,280	0,718%	179,960	182,120	174,600	1.761.668
13/06/2022	178,240	-17,950	-9,149%	182,580	187,050	173,560	3.460.079
10/06/2022	196,190	-4,320	-2,155%	197,190	203,220	191,600	2.400.760
09/06/2022	200,510	-4,260	-2,080%	203,170	209,750	200,415	1.701.354
08/06/2022	204,770	-4,860	-2,318%	209,340	217,230	202,660	2.230.036
07/06/2022	209,630	2,660	1,285%	203,730	210,170	201,850	2.067.032
06/06/2022	206,970	10,630	5,414%	211,000	215,350	204,310	4.107.069
03/06/2022	196,340	-2,590	-1,302%	192,860	203,750	190,200	2.071.284
02/06/2022	198,930	16,440	9,009%	183,120	200,680	182,270	2.943.034
01/06/2022	182,490	-3,710	-1,992%	187,710	191,500	180,353	1.478.949
31/05/2022	186,200	-2,750	-1,455%	188,970	193,584	183,405	2.039.608
27/05/2022	188,950	10,170	5,689%	180,720	190,200	180,300	2.238.416
26/05/2022	178,780	9,500	5,612%	167,500	181,000	165,960	2.105.515
25/05/2022	169,280	6,770	4,166%	160,680	171,000	160,680	1.566.130
24/05/2022	162,510	-7,040	-4,152%	167,220	168,700	159,605	1.840.474
23/05/2022	169,550	1,300	0,773%	168,580	170,510	161,690	1.636.738
20/05/2022	168,250	2,710	1,637%	169,000	171,550	160,770	2.502.643
19/05/2022	165,540	9,370	6,000%	165,540	173,980	156,950	2.943.627
18/05/2022	156,170	-1,940	-1,227%	155,010	166,151	154,196	2.077.249
17/05/2022	158,110	7,080	4,688%	156,990	161,210	151,100	1.524.309
16/05/2022	151,030	-6,760	-4,284%	154,200	159,920	150,450	1.790.996
13/05/2022	157,790	16,850	11,955%	146,620	159,460	146,000	3.087.513
12/05/2022	140,940	3,390	2,465%	133,150	147,513	128,670	3.929.022
11/05/2022	137,550	-14,100	-9,298%	149,280	151,590	136,490	3.171.080
10/05/2022	151,650	1,140	0,757%	151,650	161,975	144,320	2.743.879
09/05/2022	150,510	-15,380	-9,271%	160,400	163,740	146,620	3.022.067
06/05/2022	165,890	-15,230	-8,409%	165,890	179,740	164,720	2.518.393
05/05/2022	181,120	-10,820	-5,637%	188,390	190,920	177,820	2.061.489
04/05/2022	191,940	17,410	9,975%	175,480	192,900	174,280	3.634.574
03/05/2022	174,530	6,280	3,733%	168,120	177,010	166,010	2.208.369
02/05/2022	168,250	6,850	4,244%	159,370	168,760	158,180	1.838.458
29/04/2022	161,400	-3,070	-1,867%	161,400	170,820	160,130	2.385.783
28/04/2022	164,470	-1,320	-0,796%	170,390	172,480	156,420	3.332.514
27/04/2022	165,790	11,960	7,775%	169,500	178,250	161,600	7.716.139
26/04/2022	153,830	-3,770	-2,392%	154,680	158,760	151,230	3.591.520
25/04/2022	157,600	3,970	2,584%	151,000	158,260	146,623	2.807.539
22/04/2022	153,630	-2,930	-1,871%	156,910	161,470	150,520	3.875.180
21/04/2022	156,560	-21,970	-12,306%	181,970	181,970	154,410	5.298.792
20/04/2022	178,530	-17,070	-8,727%	197,270	197,850	176,720	2.794.743
19/04/2022	195,600	5,570	2,931%	190,320	195,960	185,390	1.640.623
18/04/2022	190,030	-0,480	-0,252%	190,000	192,730	187,060	1.507.122
14/04/2022	190,510	-2,720	-1,408%	192,120	197,290	189,900	1.542.318
13/04/2022	193,230	7,280	3,915%	187,470	193,750	184,505	1.480.205
12/04/2022	185,950	-1,930	-1,027%	192,000	194,890	185,600	1.863.576
11/04/2022	187,880	-7,160	-3,671%	191,000	194,320	185,240	2.672.740
08/04/2022	195,040	-11,910	-5,755%	204,000	206,140	194,740	1.714.988
07/04/2022	206,950	2,860	1,401%	203,760	215,470	201,290	2.977.257
06/04/2022	204,090	-7,140	-3,380%	206,595	208,800	197,084	2.848.089
05/04/2022	211,230	-5,150	-2,380%	216,000	220,985	209,658	3.024.031
04/04/2022	216,380	10,490	5,095%	207,270	217,290	207,110	2.390.232
01/04/2022	205,890	4,110	2,037%	201,030	208,700	201,020	2.046.938
31/03/2022	201,780	5,130	2,609%	197,690	205,870	195,620	1.847.899
30/03/2022	196,650	-5,710	-2,822%	201,730	203,850	195,575	1.670.140
29/03/2022	202,360	6,840	3,498%	196,000	202,520	188,550	2.395.567
28/03/2022	195,520	1,710	0,882%	191,170	201,340	189,650	2.051.758
25/03/2022	193,810	-4,030	-2,037%	197,630	198,650	187,300	2.007.426
24/03/2022	197,840	7,650	4,022%	191,240	197,860	189,330	1.982.379
23/03/2022	190,190	0,940	0,497%	184,890	197,920	184,320	1.905.807
22/03/2022	189,250	3,800	2,049%	185,450	195,790	184,310	2.334.301
21/03/2022	185,450	0,810	0,439%	184,620	187,940	179,400	1.973.184
18/03/2022	184,640	3,790	2,096%	179,270	185,320	178,250	2.447.238
17/03/2022	180,850	3,640	2,054%	174,440	183,450	172,790	2.310.389
16/03/2022	177,210	12,570	7,635%	166,230	177,860	164,700	3.151.424
15/03/2022	164,640	7,110	4,513%	164,640	164,840	150,880	2.701.778
14/03/2022	157,530	-13,540	-7,915%	169,004	171,880	155,010	2.925.560
11/03/2022	171,070	-7,650	-4,280%	179,250	186,380	170,890	2.764.060
10/03/2022	178,720	-1,150	-0,639%	178,935	180,400	169,200	3.111.830
09/03/2022	179,870	3,860	2,193%	173,050	182,000	167,100	4.477.657
08/03/2022	176,010	17,260	10,872%	160,000	182,650	158,950	6.703.341
07/03/2022	158,750	0,600	0,379%	162,700	168,000	158,680	3.153.532
04/03/2022	158,150	-0,880	-0,553%	159,820	164,250	152,950	2.474.481
03/03/2022	159,030	-4,820	-2,942%	164,860	165,661	157,210	2.322.204
02/03/2022	163,850	-6,670	-3,912%	169,875	169,875	159,530	3.473.325
01/03/2022	170,520	3,820	2,292%	167,540	172,870	163,520	3.228.795

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	79,230	-0,33	79,530	78,885	2.977.617	235.668.907	-	22:00:00
ADOBE SYSTEM	401,900	-1,71	414,620	398,631	2.413.224	972.351.267	-	22:00:00
ADVANCED MIC	88,100	-3,28	90,690	87,040	76.989.702	6.806.717.011	-	22:00:00
AIRBNB INC	103,970	-3,86	110,100	102,930	4.243.932	446.338.394	-	22:00:00
ALIGN TECH	265,880	-6,46	281,225	262,000	1.256.864	337.276.687	-	22:00:00
ALPHABET A	107,900	-5,63	112,340	106,500	48.901.184	5.324.013.826	-	22:00:00
ALPHABET C	108,360	-5,81	113,180	107,600	44.455.304	4.866.018.729	-	22:00:01
AMAZON.COM	122,420	-1,77	125,500	121,350	51.463.797	6.337.697.302	-	22:00:00
AMERICAN ELE	94,350	1,68	94,360	93,190	1.870.098	175.825.461	-	22:00:00
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
ANALOG DEVIC	163,270	-1,16	165,660	162,310	2.945.009	480.616.728	-	22:00:00
ANSYS INC	260,170	0,00	265,073	258,000	448.448	116.641.828	-	22:00:01
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
APPLI.MATLS.	101,670	-2,09	103,960	100,940	5.100.412	520.411.589	-	22:00:00
ASML HOLDING	534,260	-1,48	546,850	529,230	1.459.886	784.271.426	-	22:00:00
ASTRAZENECA	65,250	-0,17	65,740	65,000	3.625.857	236.830.205	-	22:00:00
ATLASSIAN CO	202,270	-5,56	220,130	200,635	1.987.387	408.675.294	-	22:00:00
AUTODESK INC	195,950	-1,58	203,550	194,480	1.457.698	286.501.006	-	22:00:01
AUTOMAT.DATA	220,340	1,03	222,370	218,770	1.647.895	363.266.165	-	22:00:00
BAIDU	140,010	-3,15	144,160	139,300	1.790.823	252.182.894	-	22:00:00
BIOGEN INC.	206,250	-3,65	215,310	205,290	842.311	175.219.813	-	22:00:00
BOOKING HOLD	1.809,880	-1,07	1.857,590	1.797,040	308.458	560.864.911	-	22:00:00
BROADCOM COR	512,520	-1,00	519,790	506,680	1.786.670	914.633.984	-	22:00:00
CADENCE DESI	167,710	-0,62	171,110	167,230	1.804.304	303.368.402	-	22:00:00
CHARTER COMM	485,700	-1,43	493,280	480,550	1.204.769	585.077.269	-	22:00:01
CINTAS CORP	396,730	-0,82	402,990	394,280	286.105	113.675.456	-	22:00:00
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
COGNIZANT	69,100	0,17	69,580	68,710	3.616.743	249.898.676	-	22:00:01
COMCAST CL A	42,600	0,78	42,910	42,220	24.098.567	1.025.109.320	-	22:00:00
Constellatio	54,000	-0,30	55,600	53,420	1.503.093	81.674.004	-	22:00:00
COPART INC	121,970	-1,41	125,040	121,220	795.749	97.342.941	-	22:00:00
COSTCO WHOLE	529,720	0,05	537,110	526,070	1.800.760	956.151.499	-	22:00:00
CROWDSTRIKE	183,530	-2,89	193,920	181,000	2.801.625	519.908.988	-	22:00:01
CSX CORPORAT	30,890	-0,32	31,630	30,810	21.023.680	655.191.398	-	22:00:00
DATADOG INC	93,790	-7,35	106,210	93,570	4.743.196	460.023.900	-	22:00:00
DEXCOM INC	83,780	-0,25	86,060	82,550	2.089.930	175.264.285	-	22:00:00
DOCUSIGN INC	64,450	-4,49	68,950	63,400	3.170.377	207.060.492	-	22:00:00
DOLLAR TREE	172,010	0,19	175,680	170,485	1.798.751	311.118.112	-	22:00:00
EBAY INC.	46,680	0,06	47,370	46,360	4.908.423	229.057.706	-	22:00:00
ELECTRO.ARTS	130,160	-0,04	132,020	129,770	1.486.222	194.234.812	-	22:00:00
EXELON CORP	44,020	1,76	44,095	43,471	4.120.817	180.663.430	-	22:00:01
FASTENAL CO.	48,460	-0,62	49,290	48,160	2.592.743	125.988.212	-	22:00:00
FISERV INC	99,870	0,70	100,820	98,930	3.056.545	305.350.696	-	22:00:00
FORTINET	61,230	-1,02	63,400	60,910	2.397.553	147.669.314	-	22:00:01
GILEAD SCIEN	60,800	-0,34	61,795	60,580	4.588.809	279.759.650	-	22:00:01
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
IDEXX LAB	393,510	-1,22	408,595	389,621	576.044	229.601.125	-	22:00:01
ILLUMINA INC	201,690	-2,57	211,580	200,500	885.139	179.791.864	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
INTUIT INC	434,740	0,01	446,000	429,165	1.590.349	689.842.768	-	22:00:00
INTUITIVE S.	211,850	-5,74	217,490	203,310	6.588.323	1.392.543.145	-	22:00:00
JD.COM, INC.	61,580	-3,80	63,440	61,450	4.241.179	263.885.436	-	22:00:00
KEURIG DR PE	36,430	0,41	36,600	36,180	5.940.475	216.228.046	-	22:00:00
KLA-TENCOR	354,020	-1,81	360,470	351,770	1.468.308	521.161.084	-	22:00:00
KRAFT HEINZ	38,320	0,97	38,580	37,970	5.586.007	213.829.953	-	22:00:00
LAM RESEARCH	463,990	-2,55	477,740	461,000	1.326.509	619.353.643	-	22:00:00
LUCID GROUP	19,680	-8,38	21,450	19,540	14.026.806	283.538.143	-	22:00:00
LULULEMON AT	304,500	-0,93	312,250	301,950	808.754	246.764.353	-	22:00:00
MARRIOTT INT	150,910	-0,06	154,740	150,290	2.259.718	342.594.528	-	22:00:00
Marvell Tech	52,020	-4,67	54,570	51,350	10.205.541	536.430.242	-	22:00:01
MATCH GROUP	72,210	-3,31	75,360	71,590	1.696.550	122.997.862	-	22:00:00
MERCADOLIBRE	763,920	-3,20	802,420	752,960	514.343	394.789.606	-	22:00:00
Meta Platfor	169,270	-7,59	175,599	168,410	42.583.916	7.283.318.352	-	22:00:01
MICROCHIP	64,720	-2,24	66,430	64,310	4.084.889	264.899.586	-	22:00:01
MICRON TECH.	61,290	-3,69	62,920	61,010	22.201.715	1.368.781.540	-	22:00:00
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
MODERNA INC	163,520	-3,18	171,105	161,435	2.925.006	481.641.931	-	22:00:00
MONDELEZ INT	61,990	1,04	62,030	61,535	4.779.711	295.646.070	-	22:00:00
MONSTER BEVE	95,070	-0,73	96,100	94,160	1.955.577	185.626.030	-	22:00:00
NETEASE	95,050	-4,94	98,320	94,290	1.661.621	159.150.589	-	22:00:00
NETFLIX INC.	220,440	-1,54	229,350	218,440	17.805.452	3.956.507.172	-	22:00:00
NVIDIA CORP.	173,190	-4,05	179,670	171,365	53.667.088	9.346.569.809	-	22:00:00
NXP SEMICON.	175,140	-2,67	180,000	172,700	2.413.853	422.373.224	-	22:00:00
O'REILLY AUT	688,200	0,34	695,310	686,690	338.440	233.463.786	-	22:00:00
OKTA, INC.	101,950	-2,35	107,860	99,910	1.611.216	165.134.166	-	22:00:00
OLD DOMINION	278,960	-1,14	284,090	277,525	885.100	248.153.622	-	22:00:00
PACCAR INC.	84,730	0,27	85,200	84,230	1.225.553	103.810.605	-	22:00:00
PALO ALTO NT	511,170	-0,62	524,010	507,345	812.913	417.088.153	-	22:00:00
PAYCHEX INC	122,440	0,32	124,115	121,630	1.483.087	181.724.990	-	22:00:00
PAYPAL HOLDI	81,050	-2,05	84,510	80,350	12.379.715	1.009.969.426	-	22:00:00
PEPSICO, INC	169,610	0,65	170,570	168,490	3.757.926	636.828.749	-	22:00:00
PINDUODUO IN	54,380	-2,54	55,670	53,660	5.378.442	293.351.349	-	22:00:00
QUALCOMM INC	153,700	-1,39	156,660	152,350	7.200.136	1.108.816.653	-	22:00:00
REGENERON PH	586,110	-1,07	602,700	580,790	429.984	252.615.052	-	22:00:01
ROSS STORES	83,240	-0,44	84,950	82,470	1.680.173	140.305.943	-	22:00:00
SEAGEN INC	171,620	-0,89	176,000	170,460	598.439	102.901.124	-	22:00:00
SIRIUS XM HL	6,460	-0,92	6,590	6,430	15.165.247	98.484.577	-	22:00:00
SKYWORKS	106,070	-1,92	108,350	104,970	1.325.232	140.614.777	-	22:00:00
SPLUNK INC	105,230	-1,88	110,960	104,720	1.719.343	182.964.527	-	22:00:00
STARBUCKS	83,590	0,06	84,430	82,840	6.283.617	524.354.251	-	22:00:00
SYNOPSYS INC	338,040	-0,18	343,170	335,670	813.413	274.570.871	-	22:00:00
T-MOBILE US,	132,480	-0,53	135,020	131,190	5.319.505	706.094.601	-	22:00:00
TESLA MOTORS	816,730	0,20	842,360	812,140	34.490.949	2.847.707.602	-	22:00:00
TEXAS INSTRS	163,900	-1,59	167,710	162,865	5.269.888	865.593.481	-	22:00:00
VERISIGN INC	185,300	-0,78	188,620	183,940	611.707	113.497.013	-	22:00:00
VERISK ANALY	184,780	0,04	186,670	183,170	664.160	122.569.782	-	22:00:00
VERTEX PHARM	280,290	-1,00	288,140	278,730	1.197.278	337.195.049	-	22:00:00
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
WORKDAY, INC	148,000	-1,19	152,330	145,930	1.500.868	221.984.688	-	22:00:01
XCEL ENERGY	68,670	1,43	68,720	67,780	2.200.680	150.561.347	-	22:00:00
ZOOM VIDEO C	106,550	-3,88	112,950	105,690	2.656.806	285.787.561	-	22:00:01
ZSCALER, INC	159,930	-2,86	168,500	158,540	1.057.909	170.594.320	-	22:00:00