Dati storici IonQ - IONQ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	26,96	30,50	22,27	27,19	36.436.179	1,28	4,75%
1 Mese	15,29	30,50	14,15	22,29	31.643.127	12,95	84,70%
3 Mesi	7,20	30,50	6,54	17,89	17.255.527	21,04	292,22%
6 Mesi	8,86	30,50	6,225	15,49	10.374.237	19,38	218,74%
1 Anno	12,57	30,50	6,225	13,72	8.549.972	15,67	124,66%
3 Anni	27,12	30,50	3,04	12,20	6.897.445	1,12	4,13%
5 Anni	10,60	35,90	3,04	12,49	6.916.002	17,64	166,42%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Nov 2024	28,86	0,97	3,48%	27,91	30,50	27,4277	28.279.781
20 Nov 2024	27,89	2,66	10,54%	26,30	28,30	24,87	29.245.206
19 Nov 2024	25,23	-3,91	-13,42%	28,15	28,39	22,27	53.708.341
16 Nov 2024	29,14	2,98	11,39%	26,29	29,48	25,03	37.035.212
15 Nov 2024	26,16	-0,60	-2,24%	26,96	27,20	24,87	33.912.355
14 Nov 2024	26,76	3,75	16,30%	23,90	27,65	23,90	40.753.043
13 Nov 2024	23,01	-0,51	-2,17%	22,10	25,44	22,00	27.396.335
12 Nov 2024	23,52	-1,27	-5,12%	24,39	24,49	21,30	35.165.073
09 Nov 2024	24,79	2,68	12,12%	21,74	25,68	21,31	63.968.802
08 Nov 2024	22,11	5,66	34,41%	16,857	22,62	16,66	70.370.249
07 Nov 2024	16,45	1,10	7,17%	16,53	16,80	15,85	20.620.400
06 Nov 2024	15,35	0,98	6,82%	14,84	15,55	14,79	12.529.581
05 Nov 2024	14,37	-0,48	-3,23%	14,90	15,03	14,15	12.229.972
01 Nov 2024	14,85	-0,18	-1,20%	15,27	15,505	14,535	15.720.774
31 Ott 2024	15,03	-1,84	-10,91%	16,86	16,86	14,755	22.154.459
30 Ott 2024	16,87	0,13	0,78%	15,76	17,545	15,76	22.719.907
29 Ott 2024	16,74	-1,07	-6,01%	17,50	17,80	15,73	31.790.712
28 Ott 2024	17,81	0,85	5,01%	17,52	18,20	16,699	28.311.126
26 Ott 2024	16,96	1,25	7,96%	15,79	17,05	15,71	25.211.867
25 Ott 2024	15,71	0,97	6,58%	15,29	16,14	14,58	21.739.338
24 Ott 2024	14,74	-0,27	-1,80%	14,62	16,13	14,07	29.719.756
23 Ott 2024	15,01	0,25	1,69%	14,90	15,29	13,89	20.447.508
22 Ott 2024	14,76	1,46	10,98%	13,22	15,23	12,99	29.801.175