XNAS
Datos históricos de Quantinuum Inc. Class A Common Stock
Quantinuum Inc. Class A Common Stock · QNT
$41.55
▲ +0.17 (+0.41%)
Última operación · 10/10/2026, 17:55:48 UTC
- Variación en el periodo
- −31.6%
- Máximo
- US$86.79
- 6 de julio de 2026
- Mínimo
- US$41.04
- 9 de octubre de 2026
- Volumen medio diario
- 2.58 M
Del 4 de junio de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 41.93 | 42.34 | 41.04 | 41.30 | −0.53% | 1.12 M |
| 8 oct 2026 | 43.14 | 43.44 | 41.20 | 41.52 | −6.11% | 2.57 M |
| 7 oct 2026 | 44.99 | 45.10 | 43.56 | 44.22 | −3.01% | 1.55 M |
| 6 oct 2026 | 45.70 | 46.50 | 45.33 | 45.59 | +0.13% | 1.34 M |
| 5 oct 2026 | 46.10 | 46.20 | 44.58 | 45.53 | −1.19% | 2.29 M |
| 2 oct 2026 | 47.15 | 48.53 | 45.80 | 46.08 | −1.29% | 2.23 M |
| 1 oct 2026 | 48.50 | 49.57 | 46.19 | 46.68 | −2.87% | 2.56 M |
| 30 sep 2026 | 48.73 | 49.75 | 48.00 | 48.06 | −1.37% | 1.85 M |
| 29 sep 2026 | 50.03 | 50.13 | 48.46 | 48.73 | −0.77% | 1.84 M |
| 28 sep 2026 | 49.00 | 51.28 | 48.21 | 49.11 | −0.85% | 1.81 M |
| 25 sep 2026 | 49.50 | 51.83 | 49.23 | 49.53 | +0.28% | 1.76 M |
| 24 sep 2026 | 49.00 | 49.74 | 47.21 | 49.39 | −1.44% | 2.29 M |
| 23 sep 2026 | 55.57 | 56.90 | 49.85 | 50.11 | −2.49% | 2.57 M |
| 22 sep 2026 | 51.10 | 52.16 | 50.50 | 51.39 | +0.47% | 1.14 M |
| 21 sep 2026 | 53.23 | 53.71 | 50.96 | 51.15 | −0.83% | 1.64 M |
| 18 sep 2026 | 54.55 | 54.99 | 51.11 | 51.58 | −5.36% | 6.58 M |
| 17 sep 2026 | 53.00 | 55.72 | 52.45 | 54.50 | +4.79% | 1.54 M |
| 16 sep 2026 | 48.84 | 52.58 | 48.78 | 52.01 | +6.91% | 1.96 M |
| 15 sep 2026 | 48.65 | 50.20 | 48.02 | 48.65 | −0.92% | 1.29 M |
| 14 sep 2026 | 47.29 | 51.05 | 47.28 | 49.10 | +0.14% | 1.75 M |
| 11 sep 2026 | 48.91 | 49.95 | 48.02 | 49.03 | +0.74% | 1.02 M |
| 10 sep 2026 | 47.40 | 49.93 | 47.00 | 48.67 | −0.45% | 1.15 M |
| 9 sep 2026 | 50.16 | 53.12 | 48.82 | 48.89 | −3.13% | 1.41 M |
| 8 sep 2026 | 52.04 | 53.25 | 49.80 | 50.47 | +1.65% | 2.9 M |
| 4 sep 2026 | 49.31 | 49.89 | 48.24 | 49.65 | +1.95% | 1.07 M |
| 3 sep 2026 | 48.58 | 49.32 | 46.80 | 48.70 | +1.46% | 1.54 M |
| 2 sep 2026 | 47.30 | 48.39 | 46.54 | 48.00 | +0.71% | 2.13 M |
| 1 sep 2026 | 49.01 | 49.07 | 47.41 | 47.66 | −4.87% | 1.18 M |
| 31 ago 2026 | 50.00 | 51.84 | 49.46 | 50.10 | +0.36% | 1.17 M |
| 28 ago 2026 | 53.70 | 54.14 | 49.65 | 49.92 | −7.56% | 1.48 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.