Dati storici IonQ - IONQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	32,78	46,74	32,41	40,95	46.491.999	13,12	40,02%
1 Mese	44,50	54,74	25,924	37,77	41.251.410	1,40	3,15%
3 Mesi	15,76	54,74	14,15	32,98	33.498.321	30,14	191,24%
6 Mesi	7,68	54,74	6,22	27,43	19.593.658	38,22	497,66%
1 Anno	11,18	54,74	6,22	23,34	12.750.838	34,72	310,55%
3 Anni	10,30	54,74	3,04	17,09	8.447.514	35,60	345,63%
5 Anni	10,60	54,74	3,04	17,18	8.220.394	35,30	333,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Gen 2025	45,31	6,42	16,51%	39,19	45,56	38,90	34.668.767
18 Gen 2025	38,89	-2,66	-6,40%	40,03	42,35	38,77	30.646.939
17 Gen 2025	41,55	2,16	5,48%	36,86	42,00	36,13	46.145.657
16 Gen 2025	39,39	9,88	33,48%	32,78	40,50	32,41	74.506.631
15 Gen 2025	29,51	1,65	5,92%	28,21	30,20	26,625	43.524.918
14 Gen 2025	27,86	-4,47	-13,83%	29,55	32,83	27,1631	52.505.107
11 Gen 2025	32,33	2,08	6,88%	31,97	33,9799	28,51	69.504.132
09 Gen 2025	30,25	-19,34	-39,00%	38,75	39,00	25,924	127.892.343
08 Gen 2025	49,59	-1,48	-2,90%	51,42	54,74	48,73	26.251.719
07 Gen 2025	51,07	3,30	6,91%	48,43	51,66	47,1342	23.131.928
04 Gen 2025	47,77	4,67	10,84%	42,88	47,909	42,88	28.199.018
03 Gen 2025	43,10	1,33	3,18%	41,25	43,79	38,46	22.954.965
01 Gen 2025	41,77	-2,52	-5,69%	44,54	45,14	40,90	15.297.591
31 Dic 2024	44,29	-1,19	-2,62%	44,63	45,79	41,51	17.587.040
28 Dic 2024	45,48	-2,76	-5,72%	46,87	48,25	44,5001	22.452.186
27 Dic 2024	48,24	3,66	8,21%	44,50	48,56	42,56	24.753.624
24 Dic 2024	44,58	3,26	7,89%	41,99	45,40	39,84	18.419.055
24 Dic 2024	41,32	-3,10	-6,98%	45,44	45,50	41,30	27.023.518