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)

65,66

0,00

( 0,00% )

Aggiornato: 02:00:00

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	-4.48	-6.3872255489	70.14	73.53	65.66	0	0	IX
4	17.98	37.7097315436	47.68	73.53	45.56	0	0	IX
12	32.68	99.0903577926	32.98	73.53	26.72	0	0	IX
26	30.67	87.6536153187	34.99	73.53	26.72	0	0	IX
52	30.67	87.6536153187	34.99	73.53	26.72	0	0	IX
156	30.67	87.6536153187	34.99	73.53	26.72	0	0	IX
260	30.67	87.6536153187	34.99	73.53	26.72	0	0	IX

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
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	-5.18	-9.09	57.47	57.47	51.29	0
1778776200	56.96	0	0.00	56.96	56.96	56.96	0
1778689800	56.96	0	0.00	56.96	56.96	56.96	0
1778603400	56.96	0	0.00	56.96	56.96	56.96	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	-2.67	-6.08	43.08	43.08	39.775	0
1777393800	43.9	2.33	5.61	43.84	44.245	42.26	0
1777307400	41.57	-0.71	-1.68	42.69	43	41.12	0
1777048200	42.28	-5.37	-11.27	43.63	44.14	41.28	0
1776961800	47.65	0	0.00	47.65	47.65	47.65	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	0.47	1.64	28.79	29.21	27.9	0
1775838600	28.58	-0.37	-1.26	28.08	29.365	28.08	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	-0.91	-3.14	29.3	29.3	27.3	0
1775147400	29.01	0	0.00	29.01	29.01	29.01	0
1775061000	29.01	2.08	7.72	28.83	29.9	28.72	0
1774974600	26.93	0	0.00	26.93	26.93	26.93	0
1774888200	26.93	-0.88	-3.16	27.51	28.115	26.72	0
1774632600	27.81	-2.2	-7.33	29.84	29.84	27.8	0
1774546200	30.01	-2.36	-7.29	31.96	31.96	29.85	0
1774459800	32.369999	-0.21	-0.64	32.7	34.16	32.29	0
1774373400	32.58	0.01	0.03	33.11	33.11	31.91	0
1774287000	32.57	1.03	3.27	31.2	33.409999	31.2	0
1774027800	31.54	-0.43	-1.35	31.9	32.189999	31.1	0
1773941400	31.97	-1.26	-3.79	32.38	32.53	30.75	0
1773855000	33.229999	0.02	0.06	33.31	34	32.95	0
1773768600	33.21	0.42	1.28	33.29	34.12	33.07	0
1773682200	32.79	-0.81	-2.41	32.979999	34.4	32.4	0
1773423000	33.6	0	0.00	33.6	33.6	33.6	0
1773336600	33.6	-4.35	-11.46	34.27	34.67	33.22	0
1773212400	37.95	0	0.00	37.95	37.95	37.95	0
1773126000	37.95	0	0.00	37.95	37.95	37.95	0
1773039600	37.95	0	0.00	37.95	37.95	37.95	0
1772780400	37.95	0	0.00	37.95	37.95	37.95	0
1772694000	37.95	0	0.00	37.95	37.95	37.95	0

R8 Capital Investments

Defiance Daily Target 2X...

Quadricio Share Class Le...

FirstSun Capital Bancorp

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.