IonQ Inc (IONQ)
Exportar para Excel
| << < 1 2 3 4 5 |
| 11/02/2025 |
15 568 751 |
-8,21%
|
41,80
|
37,55
|
42,49
|
37,70
|
| 10/02/2025 |
13 666 919 |
1,23%
|
39,49
|
39,18
|
42,85
|
41,07
|
| 07/02/2025 |
15 951 675 |
-1,70%
|
41,66
|
40,05
|
43,97
|
40,57
|
| 06/02/2025 |
10 405 922 |
-2,48%
|
42,67
|
40,65
|
44,34
|
41,27
|
| 05/02/2025 |
13 473 038 |
1,10%
|
42,27
|
39,65
|
43,59
|
42,32
|
| 04/02/2025 |
16 434 497 |
0,94%
|
41,89
|
41,43
|
44,59
|
41,86
|
| 03/02/2025 |
16 578 793 |
5,01%
|
37,40
|
37,21
|
42,3765
|
41,47
|
| 31/01/2025 |
20 079 013 |
1,75%
|
38,96
|
38,80
|
42,98
|
39,49
|
| 30/01/2025 |
12 505 504 |
-1,85%
|
40,45
|
38,231
|
41,6793
|
38,81
|
| 29/01/2025 |
13 098 561 |
1,75%
|
39,26
|
38,39
|
40,60
|
39,54
|
| 28/01/2025 |
15 725 215 |
0,83%
|
40,01
|
35,75
|
40,3599
|
38,86
|
| 27/01/2025 |
21 461 095 |
-5,45%
|
38,02
|
37,00
|
42,12
|
38,54
|
| 24/01/2025 |
19 665 918 |
-1,43%
|
41,69
|
40,51
|
44,23
|
40,76
|
| 23/01/2025 |
17 140 798 |
-1,64%
|
41,44
|
40,33
|
43,94
|
41,35
|
| 22/01/2025 |
26 440 169 |
-7,22%
|
45,24
|
40,94
|
45,35
|
42,04
|
| 21/01/2025 |
35 231 944 |
16,51%
|
39,19
|
38,80
|
45,56
|
45,31
|
| 20/01/2025 |
30 697 677 |
0,00%
|
40,03
|
38,77
|
42,35
|
38,89
|
| 17/01/2025 |
30 697 677 |
-6,40%
|
40,03
|
38,77
|
42,35
|
38,89
|
| 16/01/2025 |
46 324 605 |
5,48%
|
36,86
|
36,13
|
42,00
|
41,55
|
| 15/01/2025 |
74 872 063 |
33,48%
|
32,78
|
32,41
|
40,50
|
39,39
|
| 14/01/2025 |
43 673 198 |
5,92%
|
28,20
|
26,625
|
30,20
|
29,51
|
| 13/01/2025 |
52 751 688 |
-13,83%
|
29,55
|
27,1631
|
32,83
|
27,86
|
| 10/01/2025 |
69 769 769 |
6,88%
|
31,99
|
28,51
|
33,9799
|
32,33
|
| 09/01/2025 |
68 209 910 |
5,92%
|
38,75
|
25,924
|
39,00
|
30,25
|
| 08/01/2025 |
128 343 761 |
-39,00%
|
38,75
|
25,924
|
39,00
|
30,25
|
| 07/01/2025 |
27 090 333 |
-2,90%
|
51,28
|
48,73
|
54,74
|
49,59
|
| 06/01/2025 |
23 299 872 |
6,91%
|
48,30
|
47,1342
|
51,66
|
51,07
|
| 03/01/2025 |
28 235 532 |
10,84%
|
43,10
|
43,00
|
47,909
|
47,77
|
| 02/01/2025 |
22 986 249 |
3,18%
|
41,28
|
38,46
|
43,79
|
43,10
|
| 31/12/2024 |
15 311 420 |
-5,69%
|
44,52
|
40,90
|
45,14
|
41,77
|
| 30/12/2024 |
17 610 859 |
-2,62%
|
44,60
|
41,51
|
45,79
|
44,29
|
| 27/12/2024 |
22 491 380 |
-5,72%
|
46,87
|
44,5001
|
48,25
|
45,48
|
| 26/12/2024 |
24 821 271 |
8,21%
|
44,50
|
42,56
|
48,56
|
48,24
|
| 24/12/2024 |
18 418 371 |
7,89%
|
41,99
|
39,84
|
45,40
|
44,58
|
| 23/12/2024 |
27 057 204 |
-6,98%
|
45,33
|
41,30
|
45,50
|
41,32
|
| 20/12/2024 |
47 711 374 |
17,64%
|
36,96
|
36,70
|
47,41
|
44,42
|
| 19/12/2024 |
27 705 823 |
0,69%
|
40,71
|
36,5401
|
42,40
|
37,76
|
| 18/12/2024 |
37 488 619 |
-14,46%
|
41,65
|
37,00
|
44,99
|
37,50
|
| 17/12/2024 |
31 560 487 |
4,86%
|
41,64
|
39,25
|
43,94
|
43,84
|
| 16/12/2024 |
42 539 376 |
23,59%
|
32,47
|
32,39
|
42,81
|
41,81
|
| 13/12/2024 |
24 677 315 |
12,80%
|
30,23
|
29,52
|
34,035
|
33,83
|
| 12/12/2024 |
21 879 548 |
0,54%
|
29,36
|
28,94
|
32,78
|
29,99
|
| 11/12/2024 |
36 443 854 |
-9,52%
|
32,99
|
28,04
|
32,99
|
29,83
|
| 10/12/2024 |
25 017 823 |
-3,71%
|
33,00
|
32,625
|
36,75
|
32,97
|
| 09/12/2024 |
22 414 871 |
-9,82%
|
38,00
|
34,16
|
38,25
|
34,24
|
| 06/12/2024 |
19 783 603 |
5,62%
|
36,31
|
34,90
|
38,4486
|
37,97
|
| 05/12/2024 |
28 953 963 |
7,57%
|
33,95
|
32,65
|
37,64
|
35,95
|
| 04/12/2024 |
17 219 606 |
1,92%
|
32,68
|
31,17
|
34,95
|
33,42
|
| 03/12/2024 |
20 329 143 |
2,28%
|
31,80
|
30,82
|
33,68
|
32,79
|
| 02/12/2024 |
28 440 402 |
-12,16%
|
36,54
|
31,7701
|
37,00
|
32,06
|
| 29/11/2024 |
23 227 410 |
13,32%
|
32,21
|
31,96
|
37,28
|
36,50
|
| 27/11/2024 |
24 277 856 |
5,09%
|
31,10
|
28,3201
|
32,3696
|
32,21
|
| 26/11/2024 |
22 521 844 |
-0,74%
|
30,50
|
29,70
|
32,86
|
30,65
|
| 25/11/2024 |
31 379 342 |
-2,89%
|
33,93
|
30,4612
|
35,24
|
30,88
|
| 22/11/2024 |
28 146 347 |
-2,99%
|
32,49
|
30,30
|
33,07
|
31,80
|
| 21/11/2024 |
43 881 811 |
13,58%
|
28,80
|
28,48
|
33,8013
|
32,78
|
| 20/11/2024 |
28 874 806 |
3,48%
|
27,91
|
27,4277
|
30,50
|
28,86
|
| 19/11/2024 |
30 086 631 |
10,54%
|
25,20
|
24,87
|
28,30
|
27,89
|
| 18/11/2024 |
54 255 335 |
-13,42%
|
28,15
|
22,27
|
28,47
|
25,23
|
| 15/11/2024 |
37 575 992 |
11,39%
|
26,29
|
25,03
|
29,48
|
29,14
|
| 14/11/2024 |
35 122 524 |
-2,24%
|
27,90
|
24,87
|
28,05
|
26,16
|
| 13/11/2024 |
41 306 135 |
16,30%
|
23,88
|
23,67
|
27,65
|
26,76
|
| 12/11/2024 |
28 019 188 |
-2,17%
|
22,00
|
22,00
|
25,44
|
23,01
|
| 11/11/2024 |
35 693 714 |
-5,12%
|
24,39
|
21,30
|
24,49
|
23,52
|
| 08/11/2024 |
64 845 208 |
12,12%
|
21,69
|
21,31
|
25,68
|
24,79
|
| 07/11/2024 |
70 733 418 |
34,41%
|
16,43
|
16,29
|
22,62
|
22,11
|
| 06/11/2024 |
2 742 059 |
7,17%
|
16,36
|
15,85
|
16,79
|
16,45
|
| 05/11/2024 |
12 942 821 |
6,82%
|
14,79
|
14,63
|
15,55
|
15,35
|
| 04/11/2024 |
12 424 224 |
-3,23%
|
14,90
|
14,15
|
15,11
|
14,37
|
| 01/11/2024 |
15 846 997 |
-1,20%
|
15,27
|
14,535
|
15,505
|
14,85
|
| 31/10/2024 |
3 292 739 |
-10,91%
|
16,71
|
14,76
|
16,96
|
15,03
|
| 30/10/2024 |
2 694 780 |
0,78%
|
15,93
|
15,83
|
17,54
|
16,87
|
| 29/10/2024 |
3 146 570 |
-6,01%
|
17,49
|
15,75
|
17,77
|
16,74
|
| 28/10/2024 |
3 701 740 |
5,01%
|
17,50
|
16,555
|
18,19
|
17,81
|
| 25/10/2024 |
2 958 013 |
7,96%
|
15,77
|
15,74
|
17,04
|
16,96
|
| 24/10/2024 |
2 853 530 |
6,58%
|
15,29
|
14,59
|
16,14
|
15,71
|
