Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

3x Long Ionq

IONQ
6,82
-0,0375 (-0,55%)
18 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
18 Giu 2024 6,82 -0,04 -0,55% 7,45 7,45 6,3838 3.716
17 Giu 2024 6,8575 -1,10 -13,82% 8,0475 8,3338 6,7375 21.695
14 Giu 2024 7,9575 -0,03 -0,33% 8,155 8,3788 7,5563 16.020
13 Giu 2024 7,9838 -1,53 -16,06% 9,0125 9,6238 7,93 4.222
12 Giu 2024 9,5113 0,83 9,61% 8,8075 10,32 8,6688 1.765
11 Giu 2024 8,6775 -0,47 -5,14% 9,7825 9,995 8,385 537
10 Giu 2024 9,1475 0,49 5,64% 8,4925 9,2838 8,385 2.930
07 Giu 2024 8,6588 0,33 3,92% 8,74 9,0262 7,80 2.365
06 Giu 2024 8,3325 -0,32 -3,67% 8,9525 9,0663 8,1363 2.725
05 Giu 2024 8,65 0,05 0,60% 8,60 8,8538 8,1525 6.429
04 Giu 2024 8,5988 -0,92 -9,65% 8,6125 9,01 8,1063 2.164
03 Giu 2024 9,5175 -0,57 -5,65% 10,375 10,6125 9,22 604
31 Mag 2024 10,0875 -0,61 -5,68% 11,00 11,725 9,9625 1.247
30 Mag 2024 10,695 0,75 7,57% 9,915 10,8875 9,5563 8.795
29 Mag 2024 9,9425 -1,03 -9,39% 9,98 10,7825 9,5375 1.117
28 Mag 2024 10,9725 -0,36 -3,16% 10,765 11,39 10,14 6.748
24 Mag 2024 11,33 0,14 1,27% 10,80 11,5425 10,745 1.318
23 Mag 2024 11,1875 -1,50 -11,82% 12,31 12,6575 10,4875 1.094
22 Mag 2024 12,6875 1,24 10,83% 11,56 12,81 10,64 1.865
21 Mag 2024 11,4475 -1,78 -13,44% 13,135 13,4825 11,25 1.901
20 Mag 2024 13,225 0,31 2,40% 12,525 13,6125 12,2575 668
17 Mag 2024 12,915 -0,46 -3,44% 13,145 13,365 12,26 5.282
16 Mag 2024 13,375 -0,34 -2,44% 13,985 14,2025 13,105 1.851
15 Mag 2024 13,71 -1,41 -9,30% 14,92 16,2625 13,13 1.438
14 Mag 2024 15,115 1,58 11,69% 13,265 15,8075 12,365 2.420
13 Mag 2024 13,5325 0,29 2,15% 11,895 14,85 11,3875 3.899
10 Mag 2024 13,2475 -0,51 -3,72% 14,66 15,795 13,01 975
09 Mag 2024 13,76 1,40 11,28% 14,065 16,12 12,535 1.930
08 Mag 2024 12,365 -2,09 -14,47% 13,69 14,08 11,765 1.073
07 Mag 2024 14,4575 0,22 1,51% 15,88 16,31 13,95 2.320
03 Mag 2024 14,2425 0,22 1,57% 14,825 16,3275 14,13 1.307
02 Mag 2024 14,0225 1,64 13,27% 13,735 15,475 13,0175 201
01 Mag 2024 12,38 -0,43 -3,34% 11,96 12,9675 11,88 1.503
30 Apr 2024 12,8075 -1,67 -11,50% 14,415 14,415 12,5675 3.131
29 Apr 2024 14,4725 1,25 9,45% 14,65 15,54 14,235 2.280
26 Apr 2024 13,2225 2,16 19,53% 11,655 13,58 11,36 3.009
25 Apr 2024 11,0625 -0,51 -4,37% 10,975 11,375 9,8325 1.272
24 Apr 2024 11,5675 0,28 2,48% 11,555 12,155 10,7625 594
23 Apr 2024 11,2875 3,24 40,26% 8,9925 11,45 8,66 1.128
22 Apr 2024 8,0475 0,12 1,51% 7,90 8,5313 7,57 968
19 Apr 2024 7,9275 -1,22 -13,31% 8,2275 8,58 7,835 546
18 Apr 2024 9,145 0,26 2,91% 8,82 9,355 7,7363 628
17 Apr 2024 8,8863 -0,22 -2,46% 9,215 10,1525 8,8563 441
16 Apr 2024 9,11 -0,89 -8,92% 8,955 9,2025 8,0875 1.365
15 Apr 2024 10,0025 -2,08 -17,21% 11,495 12,0975 9,785 388
12 Apr 2024 12,0825 0,57 4,91% 12,28 12,67 11,21 171
11 Apr 2024 11,5175 -0,42 -3,48% 11,71 12,70 10,555 464
10 Apr 2024 11,9325 -1,29 -9,76% 13,235 14,405 10,8325 1.540
09 Apr 2024 13,2225 -1,18 -8,18% 13,005 14,2075 11,975 1.308
08 Apr 2024 14,40 -3,31 -18,67% 18,02 19,2475 14,39 1.160
05 Apr 2024 17,705 -2,19 -11,01% 18,045 18,9725 16,9725 280
04 Apr 2024 19,895 0,35 1,80% 19,51 21,1725 19,085 101
03 Apr 2024 19,5425 -0,50 -2,49% 19,49 20,36 18,2375 4.513
02 Apr 2024 20,0425 -2,80 -12,26% 21,045 22,2675 19,2675 294
28 Mar 2024 22,8425 2,61 12,90% 20,10 23,425 19,4775 1.516
27 Mar 2024 20,2325 -0,30 -1,47% 19,015 20,235 18,0375 1.332

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network