Datos históricos de IONQ.WS
IONQ.WS · IONQ.WS
$33.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:51 UTC
- Variación en el periodo
- −44.1%
- Máximo
- US$73.00
- 13 de octubre de 2025
- Mínimo
- US$14.61
- 30 de marzo de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 28 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 28 sep 2026 | 34.00 | 36.15 | 33.55 | 33.55 | −1.32% | 32,402 |
| 25 sep 2026 | 32.91 | 34.95 | 32.90 | 34.00 | +1.64% | 14,568 |
| 24 sep 2026 | 30.93 | 34.00 | 30.32 | 33.45 | +8.48% | 25,318 |
| 23 sep 2026 | 34.42 | 34.42 | 30.26 | 30.84 | +5.60% | 106,922.618 |
| 22 sep 2026 | 29.08 | 29.20 | 28.41 | 29.20 | +0.93% | 19,342.048 |
| 21 sep 2026 | 28.62 | 29.32 | 28.56 | 28.93 | +5.68% | 59,072 |
| 18 sep 2026 | 29.36 | 29.36 | 26.40 | 27.38 | −5.70% | 10,245 |
| 17 sep 2026 | 26.99 | 29.14 | 26.99 | 29.03 | +15.06% | 20,949.132 |
| 16 sep 2026 | 25.49 | 26.03 | 24.71 | 25.23 | −1.29% | 15,154.346 |
| 15 sep 2026 | 25.59 | 26.45 | 25.31 | 25.56 | −2.11% | 28,865.15 |
| 14 sep 2026 | 23.25 | 26.77 | 23.25 | 26.11 | +2.75% | 33,941 |
| 11 sep 2026 | 26.36 | 26.36 | 25.38 | 25.41 | −0.66% | 4,396 |
| 10 sep 2026 | 25.37 | 26.78 | 25.37 | 25.58 | −6.03% | 47,099 |
| 9 sep 2026 | 28.25 | 28.30 | 26.84 | 27.22 | −4.49% | 5,045.699 |
| 8 sep 2026 | 28.60 | 32.64 | 28.14 | 28.50 | +2.70% | 17,227.969 |
| 4 sep 2026 | 28.00 | 28.00 | 27.62 | 27.75 | +0.91% | 2,068 |
| 3 sep 2026 | 27.50 | 28.09 | 27.43 | 27.50 | +4.76% | 2,710 |
| 2 sep 2026 | 25.88 | 26.25 | 25.48 | 26.25 | −0.68% | 3,195.715 |
| 1 sep 2026 | 26.65 | 26.65 | 26.28 | 26.43 | −4.38% | 3,297.373 |
| 31 ago 2026 | 27.89 | 28.25 | 27.64 | 27.64 | +0.36% | 2,483 |
| 28 ago 2026 | 31.24 | 31.24 | 27.43 | 27.54 | −10.87% | 3,847.924 |
| 27 ago 2026 | 29.20 | 31.07 | 29.20 | 30.90 | +6.55% | 10,519 |
| 26 ago 2026 | 28.97 | 29.01 | 28.60 | 29.00 | −6.63% | 2,706 |
| 25 ago 2026 | 30.13 | 31.06 | 29.70 | 31.06 | +5.00% | 2,374 |
| 24 ago 2026 | 31.53 | 31.54 | 29.58 | 29.58 | −11.22% | 1,954 |
| 21 ago 2026 | 31.90 | 33.79 | 31.58 | 33.32 | +11.85% | 3,704.97 |
| 20 ago 2026 | 31.44 | 31.44 | 28.90 | 29.79 | −5.88% | 5,136 |
| 19 ago 2026 | 32.02 | 32.02 | 31.00 | 31.65 | −7.78% | 12,079 |
| 18 ago 2026 | 34.32 | 34.32 | 34.32 | 34.32 | −3.73% | 648.763 |
| 17 ago 2026 | 34.32 | 35.65 | 33.78 | 35.65 | +0.48% | 923.518 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.