IonQ Inc (IONQ)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
905.584 |
-1,70%
|
3,45
|
3,38
|
3,5299
|
3,48
|
29/12/2022 |
1.975.289 |
13,62%
|
3,18
|
3,13
|
3,68
|
3,545
|
28/12/2022 |
1.610.968 |
0,65%
|
3,11
|
3,04
|
3,205
|
3,12
|
27/12/2022 |
1.695.041 |
-6,06%
|
3,28
|
3,05
|
3,30
|
3,10
|
23/12/2022 |
713.535 |
-1,30%
|
3,39
|
3,30
|
3,40
|
3,3262
|
22/12/2022 |
2.570.947 |
-7,59%
|
3,61
|
3,36
|
3,6308
|
3,41
|
21/12/2022 |
807.195 |
-0,58%
|
3,78
|
3,66
|
3,83
|
3,6885
|
20/12/2022 |
1.086.271 |
0,27%
|
3,70
|
3,625
|
3,81
|
3,71
|
19/12/2022 |
1.198.413 |
-3,37%
|
3,87
|
3,645
|
3,90
|
3,73
|
16/12/2022 |
1.530.385 |
-1,02%
|
3,95
|
3,775
|
3,97
|
3,87
|
15/12/2022 |
2.004.666 |
-7,57%
|
4,16
|
3,88
|
4,20
|
3,91
|
14/12/2022 |
1.207.419 |
-2,08%
|
4,37
|
4,17
|
4,505
|
4,23
|
13/12/2022 |
1.444.881 |
-3,36%
|
4,72
|
4,27
|
4,755
|
4,32
|
12/12/2022 |
785.702 |
-0,34%
|
4,45
|
4,375
|
4,49
|
4,465
|
09/12/2022 |
709.531 |
-3,03%
|
4,60
|
4,48
|
4,6794
|
4,48
|
08/12/2022 |
894.422 |
6,21%
|
4,47
|
4,345
|
4,69
|
4,62
|
07/12/2022 |
972.713 |
-0,46%
|
4,38
|
4,3115
|
4,44
|
4,33
|
06/12/2022 |
6.195.297 |
-6,24%
|
4,71
|
4,33
|
4,705
|
4,36
|
05/12/2022 |
5.052.936 |
-5,88%
|
4,85
|
4,61
|
4,89
|
4,64
|
02/12/2022 |
4.835.503 |
-0,40%
|
4,90
|
4,745
|
4,975
|
4,94
|
01/12/2022 |
3.812.463 |
-3,88%
|
4,90
|
4,95
|
5,25
|
4,96
|
30/11/2022 |
4.353.132 |
6,80%
|
4,90
|
4,7928
|
5,15
|
5,1585
|
29/11/2022 |
2.698.833 |
-2,43%
|
4,90
|
4,81
|
5,00
|
4,82
|
28/11/2022 |
3.562.398 |
0,61%
|
4,90
|
4,88
|
5,02
|
4,94
|
25/11/2022 |
1.036.178 |
-0,80%
|
4,98
|
4,91
|
5,01
|
4,94
|
24/11/2022 |
3.905.685 |
2,68%
|
4,90
|
4,83
|
4,99
|
4,98
|
23/11/2022 |
3.905.685 |
2,68%
|
4,90
|
4,83
|
4,99
|
4,98
|
22/11/2022 |
3.258.489 |
1,04%
|
4,90
|
4,74
|
4,88
|
4,85
|
21/11/2022 |
4.104.452 |
-2,44%
|
5,00
|
4,75
|
4,91
|
4,80
|
18/11/2022 |
4.441.054 |
0,20%
|
5,00
|
4,83
|
5,07
|
4,92
|
17/11/2022 |
8.596.436 |
-6,48%
|
5,00
|
4,80
|
5,095
|
4,91
|
16/11/2022 |
4.213.219 |
-7,08%
|
5,62
|
5,20
|
5,6294
|
5,25
|
15/11/2022 |
11.539.901 |
-6,09%
|
5,84
|
5,47
|
6,27
|
5,625
|
14/11/2022 |
1.485.929 |
2,74%
|
5,01
|
5,64
|
6,08
|
5,99
|
11/11/2022 |
1.260.803 |
4,86%
|
5,01
|
5,3715
|
5,93
|
5,83
|
10/11/2022 |
1.411.760 |
19,92%
|
5,01
|
5,07
|
5,54
|
5,5285
|
09/11/2022 |
1.106.082 |
-6,75%
|
5,01
|
4,62
|
5,00
|
4,625
|
08/11/2022 |
1.629.171 |
-5,88%
|
5,22
|
4,9315
|
5,30
|
4,96
|
07/11/2022 |
568.302 |
1,94%
|
5,22
|
5,065
|
5,28
|
5,26
|
04/11/2022 |
937.771 |
-0,29%
|
5,33
|
5,02
|
5,37
|
5,145
|
03/11/2022 |
649.602 |
-3,19%
|
5,33
|
5,15
|
5,3999
|
5,16
|
02/11/2022 |
696.989 |
-4,55%
|
5,49
|
5,325
|
5,70
|
5,355
|
01/11/2022 |
820.806 |
-4,75%
|
5,49
|
5,60
|
6,0889
|
5,61
|
31/10/2022 |
865.305 |
3,52%
|
5,49
|
5,66
|
5,935
|
5,89
|
28/10/2022 |
713.907 |
4,21%
|
5,49
|
5,45
|
5,70
|
5,70
|
27/10/2022 |
796.880 |
-1,09%
|
5,12
|
5,4088
|
5,74
|
5,47
|
26/10/2022 |
1.221.743 |
2,75%
|
5,12
|
5,26
|
5,60
|
5,5485
|
25/10/2022 |
1.105.122 |
6,72%
|
5,12
|
5,16
|
5,4785
|
5,40
|
24/10/2022 |
714.194 |
-1,37%
|
5,00
|
4,92
|
5,125
|
5,06
|
21/10/2022 |
501.328 |
1,18%
|
5,00
|
4,955
|
5,15
|
5,13
|
20/10/2022 |
634.902 |
1,10%
|
5,00
|
4,97
|
5,2485
|
5,065
|
19/10/2022 |
687.105 |
-1,18%
|
5,065
|
4,8982
|
5,08
|
5,02
|
18/10/2022 |
829.159 |
-1,17%
|
5,03
|
5,005
|
5,39
|
5,08
|
17/10/2022 |
800.839 |
5,54%
|
5,03
|
5,07
|
5,2561
|
5,14
|
14/10/2022 |
691.734 |
-5,41%
|
4,79
|
4,86
|
5,33
|
4,90
|
13/10/2022 |
1.210.526 |
1,98%
|
4,79
|
4,685
|
5,20
|
5,15
|
12/10/2022 |
843.655 |
3,07%
|
4,95
|
4,81
|
5,055
|
5,04
|
11/10/2022 |
992.426 |
-3,55%
|
5,0215
|
4,55
|
5,06
|
4,89
|
10/10/2022 |
832.488 |
-3,98%
|
5,3285
|
4,98
|
5,34
|
5,07
|
07/10/2022 |
1.134.664 |
-5,85%
|
5,45
|
5,25
|
5,53
|
5,31
|
06/10/2022 |
781.263 |
-0,88%
|
5,69
|
5,61
|
5,92
|
5,66
|
05/10/2022 |
1.094.271 |
-2,38%
|
5,65
|
5,49
|
5,7899
|
5,74
|
04/10/2022 |
2.200.459 |
11,79%
|
5,41
|
5,4015
|
5,9785
|
5,88
|
03/10/2022 |
1.099.497 |
3,38%
|
5,30
|
4,965
|
5,31
|
5,2415
|
30/09/2022 |
3.682.853 |
6,07%
|
4,95
|
4,93
|
5,50
|
5,07
|
29/09/2022 |
652.791 |
-5,33%
|
4,95
|
4,66
|
4,99
|
4,80
|
28/09/2022 |
611.583 |
4,86%
|
4,95
|
4,73
|
5,12
|
5,075
|
27/09/2022 |
568.130 |
1,04%
|
4,95
|
4,77
|
5,0495
|
4,84
|
26/09/2022 |
815.114 |
0,42%
|
4,84
|
4,74
|
5,03
|
4,79
|
23/09/2022 |
1.000.180 |
-4,02%
|
4,84
|
4,65
|
4,9025
|
4,77
|
22/09/2022 |
1.095.466 |
-4,33%
|
5,22
|
4,855
|
5,25
|
4,975
|
21/09/2022 |
817.451 |
-1,14%
|
5,33
|
5,175
|
5,515
|
5,21
|
20/09/2022 |
601.990 |
-2,23%
|
5,35
|
5,215
|
5,42
|
5,27
|
19/09/2022 |
729.975 |
-1,82%
|
5,44
|
5,23
|
5,51
|
5,39
|
16/09/2022 |
993.797 |
-4,19%
|
5,67
|
5,41
|
5,68
|
5,5188
|
15/09/2022 |
920.790 |
-0,35%
|
5,67
|
5,59
|
5,98
|
5,77
|
14/09/2022 |
1.101.924 |
3,58%
|
5,63
|
5,46
|
5,96
|
5,79
|
13/09/2022 |
1.029.437 |
-5,57%
|
5,60
|
5,485
|
5,75
|
5,59
|
12/09/2022 |
1.399.795 |
9,83%
|
5,44
|
5,43
|
5,925
|
5,92
|
09/09/2022 |
1.166.103 |
3,22%
|
5,30
|
5,245
|
5,49
|
5,4088
|
08/09/2022 |
1.073.603 |
-0,94%
|
5,30
|
5,09
|
5,36
|
5,25
|
07/09/2022 |
1.652.563 |
-5,35%
|
5,61
|
5,15
|
5,66
|
5,3288
|
06/09/2022 |
824.527 |
-1,23%
|
5,81
|
5,565
|
5,7875
|
5,63
|
05/09/2022 |
907.288 |
-1,55%
|
6,00
|
5,6012
|
5,8717
|
5,70
|
02/09/2022 |
907.288 |
-1,55%
|
6,00
|
5,6012
|
5,8717
|
5,70
|
01/09/2022 |
984.626 |
-2,69%
|
6,00
|
5,59
|
5,86
|
5,78
|
31/08/2022 |
790.816 |
1,02%
|
6,00
|
5,77
|
6,048
|
5,94
|
30/08/2022 |
1.470.845 |
-5,01%
|
6,30
|
5,83
|
6,30
|
5,88
|
29/08/2022 |
776.854 |
0,16%
|
6,035
|
6,0211
|
6,365
|
6,20
|
26/08/2022 |
1.916.563 |
-9,58%
|
6,84
|
6,15
|
6,85
|
6,185
|
25/08/2022 |
1.131.164 |
3,78%
|
6,76
|
6,54
|
6,87
|
6,8288
|
24/08/2022 |
1.932.394 |
2,18%
|
6,48
|
6,38
|
7,115
|
6,57
|
23/08/2022 |
1.033.001 |
2,01%
|
6,54
|
6,37
|
6,72
|
6,5488
|
22/08/2022 |
1.286.843 |
-2,80%
|
7,26
|
6,28
|
6,61
|
6,435
|
19/08/2022 |
2.370.197 |
-13,11%
|
7,26
|
6,59
|
7,3392
|
6,63
|
18/08/2022 |
2.523.931 |
-2,93%
|
8,24
|
7,62
|
8,26
|
7,63
|
17/08/2022 |
3.104.139 |
-5,13%
|
8,05
|
7,61
|
8,23
|
7,95
|
16/08/2022 |
11.176.917 |
32,00%
|
7,11
|
7,08
|
8,61
|
8,395
|
15/08/2022 |
1.575.227 |
3,22%
|
6,27
|
6,19
|
6,50
|
6,41
|
12/08/2022 |
1.229.742 |
1,81%
|
6,27
|
5,98
|
6,29
|
6,18
|