XNAS
Datos históricos de IQM Quantum Computers Oyj
IQM Quantum Computers Oyj · IQMX
$10.48
▲ +0.07 (+0.68%)
Última operación · 10/10/2026, 17:55:54 UTC
- Variación en el periodo
- −21.49%
- Máximo
- US$15.10
- 6 de julio de 2026
- Mínimo
- US$8.74
- 17 de septiembre de 2026
- Volumen medio diario
- 0.42 M
Del 2 de julio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.40 | 10.65 | 10.11 | 10.23 | +0.59% | 142,384.603 |
| 8 oct 2026 | 10.48 | 10.50 | 10.00 | 10.17 | −2.68% | 285,478.399 |
| 7 oct 2026 | 10.65 | 10.65 | 10.28 | 10.45 | −3.86% | 145,668.595 |
| 6 oct 2026 | 10.59 | 10.92 | 10.43 | 10.87 | +2.94% | 171,287.99 |
| 5 oct 2026 | 10.54 | 10.60 | 10.21 | 10.56 | +2.03% | 322,589.769 |
| 2 oct 2026 | 10.60 | 10.60 | 10.00 | 10.35 | +2.27% | 290,005.374 |
| 1 oct 2026 | 10.26 | 10.40 | 10.02 | 10.12 | −2.41% | 205,873.495 |
| 30 sep 2026 | 10.56 | 10.56 | 10.21 | 10.37 | 0.00% | 124,699.157 |
| 29 sep 2026 | 10.34 | 10.44 | 10.15 | 10.37 | +1.17% | 114,380.827 |
| 28 sep 2026 | 10.45 | 10.59 | 10.12 | 10.25 | −3.39% | 160,813.994 |
| 25 sep 2026 | 10.59 | 10.74 | 10.36 | 10.61 | +1.53% | 240,944.733 |
| 24 sep 2026 | 10.11 | 10.50 | 10.07 | 10.45 | +1.55% | 253,880.692 |
| 23 sep 2026 | 11.00 | 11.16 | 10.22 | 10.29 | −3.92% | 493,525.863 |
| 22 sep 2026 | 10.41 | 11.00 | 10.41 | 10.71 | +4.39% | 407,889.532 |
| 21 sep 2026 | 9.85 | 10.39 | 9.59 | 10.26 | +7.55% | 362,321.617 |
| 18 sep 2026 | 9.15 | 9.77 | 9.12 | 9.54 | +7.92% | 1.33 M |
| 17 sep 2026 | 9.54 | 9.70 | 8.74 | 8.84 | −5.25% | 768,946.049 |
| 16 sep 2026 | 9.73 | 9.94 | 9.26 | 9.33 | +0.21% | 447,100.99 |
| 15 sep 2026 | 9.98 | 10.06 | 9.25 | 9.31 | −5.19% | 323,517.336 |
| 14 sep 2026 | 10.24 | 10.27 | 9.81 | 9.82 | −4.84% | 402,921.237 |
| 11 sep 2026 | 10.28 | 10.59 | 10.21 | 10.32 | +0.88% | 276,413.425 |
| 10 sep 2026 | 10.25 | 10.51 | 10.20 | 10.23 | −1.63% | 184,969.691 |
| 9 sep 2026 | 10.51 | 10.55 | 10.32 | 10.40 | −0.86% | 126,811.101 |
| 8 sep 2026 | 10.93 | 10.93 | 10.36 | 10.49 | −2.87% | 262,506.92 |
| 4 sep 2026 | 10.80 | 10.88 | 10.64 | 10.80 | 0.00% | 121,239.719 |
| 3 sep 2026 | 10.97 | 11.00 | 10.70 | 10.80 | −1.28% | 272,329.041 |
| 2 sep 2026 | 10.45 | 11.25 | 10.16 | 10.94 | +4.39% | 915,209.305 |
| 1 sep 2026 | 10.28 | 10.50 | 10.16 | 10.48 | −0.10% | 95,269.106 |
| 31 ago 2026 | 10.49 | 10.60 | 10.15 | 10.49 | −0.94% | 434,110.494 |
| 28 ago 2026 | 11.30 | 11.30 | 10.49 | 10.59 | −2.04% | 580,653.366 |
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.