XNYS
Datos históricos de IonQ, Inc.
IonQ, Inc. · IONQ
$39.82
▼ -0.07 (-0.19%)
Última operación · 10/10/2026, 18:43:55 UTC
- Variación en el periodo
- −43.54%
- Máximo
- US$84.64
- 13 de octubre de 2025
- Mínimo
- US$25.89
- 30 de marzo de 2026
- Volumen medio diario
- 24.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.00 | 40.24 | 38.99 | 39.89 | +1.12% | 13.26 M |
| 8 oct 2026 | 41.71 | 42.01 | 38.83 | 39.45 | −4.57% | 23.01 M |
| 7 oct 2026 | 42.19 | 42.38 | 40.76 | 41.34 | −4.50% | 19.14 M |
| 6 oct 2026 | 43.56 | 45.40 | 43.00 | 43.29 | +0.74% | 16.36 M |
| 5 oct 2026 | 43.77 | 44.22 | 42.24 | 42.97 | −1.83% | 16.46 M |
| 2 oct 2026 | 45.16 | 45.34 | 43.15 | 43.77 | −0.50% | 19.09 M |
| 1 oct 2026 | 43.95 | 45.09 | 43.55 | 43.99 | +0.30% | 17.21 M |
| 30 sep 2026 | 44.24 | 47.33 | 43.82 | 43.86 | −0.11% | 25.55 M |
| 29 sep 2026 | 45.80 | 45.90 | 43.73 | 43.91 | −1.50% | 18.8 M |
| 28 sep 2026 | 45.64 | 47.91 | 44.54 | 44.58 | −1.98% | 35.03 M |
| 25 sep 2026 | 44.70 | 46.55 | 44.12 | 45.48 | +1.11% | 27.58 M |
| 24 sep 2026 | 41.57 | 45.66 | 41.28 | 44.98 | +5.74% | 43.23 M |
| 23 sep 2026 | 45.84 | 46.05 | 41.63 | 42.54 | +4.42% | 72.56 M |
| 22 sep 2026 | 40.51 | 40.80 | 39.87 | 40.74 | +0.57% | 17.86 M |
| 21 sep 2026 | 40.43 | 40.93 | 39.83 | 40.51 | +3.53% | 14.29 M |
| 18 sep 2026 | 40.75 | 40.94 | 37.77 | 39.13 | −3.00% | 23.13 M |
| 17 sep 2026 | 38.32 | 40.78 | 38.09 | 40.34 | +9.50% | 22.49 M |
| 16 sep 2026 | 36.98 | 37.65 | 36.06 | 36.84 | −0.57% | 15.82 M |
| 15 sep 2026 | 36.28 | 38.17 | 36.26 | 37.05 | −1.20% | 12.91 M |
| 14 sep 2026 | 35.16 | 38.56 | 35.00 | 37.50 | +2.04% | 18.23 M |
| 11 sep 2026 | 37.23 | 37.94 | 36.33 | 36.75 | −0.24% | 15.4 M |
| 10 sep 2026 | 37.29 | 38.34 | 36.79 | 36.84 | −3.41% | 17.84 M |
| 9 sep 2026 | 39.51 | 39.92 | 38.10 | 38.14 | −5.76% | 25.39 M |
| 8 sep 2026 | 42.32 | 44.43 | 39.45 | 40.47 | +2.40% | 40.22 M |
| 4 sep 2026 | 39.07 | 39.73 | 38.83 | 39.52 | +1.28% | 13.11 M |
| 3 sep 2026 | 38.13 | 39.78 | 37.84 | 39.02 | +3.67% | 14.01 M |
| 2 sep 2026 | 37.42 | 38.24 | 36.79 | 37.64 | −0.37% | 13.31 M |
| 1 sep 2026 | 37.87 | 39.25 | 37.59 | 37.78 | −3.89% | 14.16 M |
| 31 ago 2026 | 38.80 | 40.55 | 38.43 | 39.31 | +0.28% | 38.64 M |
| 28 ago 2026 | 41.73 | 41.92 | 38.64 | 39.20 | −7.68% | 20.11 M |
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.