Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Indici
EU
Euronext IONQ (EIO)
Euronext IONQ (EIO) Storico

Euronext IONQ (EIO)

53,54

-0,345

(-0,64%)

Chiuso 30 Giugno 5:30PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-4.66	-7.99039780521	58.32	61.41	48.9	0	0	IX
4	-15.62	-22.5461893764	69.28	73.53	48.9	0	0	IX
12	24.36	83.1399317406	29.3	73.53	27.3	0	0	IX
26	18.67	53.3581023149	34.99	73.53	26.59	0	0	IX
52	18.67	53.3581023149	34.99	73.53	26.59	0	0	IX
156	18.67	53.3581023149	34.99	73.53	26.59	0	0	IX
260	18.67	53.3581023149	34.99	73.53	26.59	0	0	IX

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782750600	52.45	0.96	1.86	49.31	53.09	49.31	0
1782491400	51.49	0.37	0.72	50.56	52.43	48.9	0
1782405000	51.12	-3.61	-6.60	53.6	55	50.43	0
1782318600	54.73	-3.58	-6.14	57.85	57.85	53.5	0
1782232200	58.31	-0.36	-0.61	58.32	61.41	56.26	0
1782145800	58.67	4.52	8.35	56.55	60.03	55.64	0
1781886600	54.15	0	0.00	54.15	54.15	54.15	0
1781800200	54.15	-2.19	-3.89	54.69	56.24	52.95	0
1781713800	56.34	-1.86	-3.19	56.06	57.66	55.4	0
1781627400	58.195	-4.89	-7.74	61.18	61.18	56.75	0
1781541000	63.08	4.98	8.56	57.85	63.4	57.85	0
1781281800	58.105	1.97	3.52	57.99	60.17	56.22	0
1781195400	56.13	-1.91	-3.29	56.63	57.46	54.8	0
1781109000	58.04	3.86	7.12	56.69	60.66	56.59	0
1781022600	54.18	-8.45	-13.49	62.8	63.85	53.89	0
1780936200	62.63	4.42	7.59	56.78	63.36	56.78	0
1780677000	58.21	-8.6	-12.87	65.66	65.66	58	0
1780590600	66.81	-1.52	-2.22	68.23	69.45	65.89	0
1780504200	68.33	-1.48	-2.12	71.4	73.53	67.8	0
1780417800	69.81	-0.03	-0.04	69.28	72.56	69.28	0
1780331400	69.84	0.96	1.39	72.07	72.4	67.17	0
1780072200	68.88	-0.87	-1.25	70.14	70.14	66.86	0
1779985800	69.75	3.2	4.81	65.4	71.43	65.01	0
1779899400	66.55	2.9	4.56	63.62	66.64	59.725	0
1779813000	63.65	0.01	0.02	63.64	64.709999	60.6	0
1779726600	63.64	-1.77	-2.71	63.64	63.64	63.64	0
1779467400	65.41	6.25	10.56	58.89	65.41	58.38	0
1779381000	59.16	7.43	14.36	52.47	61.07	52.47	0
1779294600	51.73	4.5	9.53	48.44	52.39	48.41	0
1779208200	47.23	-0.28	-0.58	49.31	49.31	45.56	0
1779121800	47.505	-4.28	-8.26	51.95	51.95	47.505	0
1778862600	51.78	-5.24	-9.19	57.47	57.47	51.29	0
1778776200	57.02	1.59	2.87	55.26	57.47	54.03	0
1778689800	55.43	1.71	3.18	55.87	55.87	52.95	0
1778603400	53.72	-3.24	-5.69	56.89	59.12	53.15	0
1778517000	56.96	10.64	22.97	49.24	57.29	48.01	0
1778257800	46.32	-1.4	-2.93	47.68	48.99	46.08	0
1778171400	47.72	-3.62	-7.05	52.57	52.57	47.05	0
1778085000	51.34	4.7	10.08	48	51.39	48	0
1777998600	46.64	0.25	0.54	45.75	47.04	44.92	0
1777912200	46.39	2.25	5.10	45.12	49.12	45.12	0
1777566600	44.14	2.91	7.06	42.11	44.64	41.54	0
1777480200	41.23	-0.34	-0.82	43.08	43.08	39.775	0
1777393800	41.57	0	0.00	41.57	41.57	41.57	0
1777307400	41.57	-0.71	-1.68	42.69	43	41.12	0
1777048200	42.28	-1.66	-3.78	43.63	44.14	41.28	0
1776961800	43.94	-3.71	-7.79	47.36	47.82	43.63	0
1776875400	47.65	0.87	1.86	46.28	49.11	46.28	0
1776789000	46.78	0.41	0.88	48.32	48.61	45.8	0
1776702600	46.37	1.53	3.41	46.09	47.92	45.33	0
1776443400	44.84	0.24	0.54	44.68	45.77	43.98	0
1776357000	44.6	1.57	3.64	43.25	44.85	40.87	0
1776270600	43.035	8.55	24.78	35.76	43.27	35.76	0
1776184200	34.49	5.44	18.73	29.76	35.87	29.76	0
1776097800	29.05	0.11	0.36	28.79	29.21	27.9	0
1775838600	28.945	0	0.00	28.945	28.945	28.945	0
1775752200	28.945	-0.16	-0.53	28.99	29.24	27.93	0
1775665800	29.1	1	3.56	28.49	30.92	28.49	0
1775579400	28.1	-0.16	-0.57	29.3	29.3	27.3	0
1775147400	28.26	-0.75	-2.59	27.79	29	26.761	0
1775061000	29.01	1.31	4.73	28.83	29.9	28.72	0
1774974600	27.7	0.77	2.86	26.59	28.34	26.59	0
1774888200	26.93	-0.88	-3.16	27.51	28.115	26.72	0

Quarta Rad (ID)

PagSeguro Digital

Neurobiological Technolo... (EM)

FTSE Australia 200 TPI C...

FEC Resources (PK)

Alliance Witan (PK)

Mitsui Osk Lines (PK)

Sky City Entertainment

Grupo Supervielle

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.