U.S. markets closed
F S&P 500
4,586.25 +11.25 (+0.25%) F Dow Jones
36,241.00 +52.00 (+0.14%) F Nasdaq
15,973.50 +64.75 (+0.41%) E-mini Russell 2000 Index Futur
1,867.20 +7.40 (+0.40%) Petróleo
72.37 +0.05 (+0.07%) Oro
2,039.10 +2.80 (+0.14%)
IonQ, Inc. (IONQ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 13.55 | 13.60 | 12.88 | 13.01 | 13.01 | 6,853,230 |
| 04 dic 2023 | 13.32 | 14.09 | 13.30 | 13.76 | 13.76 | 9,841,500 |
| 01 dic 2023 | 12.21 | 13.66 | 11.92 | 13.61 | 13.61 | 9,811,400 |
| 30 nov 2023 | 12.73 | 12.83 | 12.17 | 12.23 | 12.23 | 6,469,400 |
| 29 nov 2023 | 12.62 | 13.24 | 12.38 | 12.48 | 12.48 | 8,847,700 |
| 28 nov 2023 | 12.04 | 12.27 | 11.69 | 12.21 | 12.21 | 6,430,700 |
| 27 nov 2023 | 12.19 | 12.60 | 12.03 | 12.10 | 12.10 | 5,517,500 |
| 24 nov 2023 | 12.46 | 12.50 | 12.08 | 12.36 | 12.36 | 3,057,800 |
| 22 nov 2023 | 12.53 | 13.38 | 12.22 | 12.42 | 12.42 | 7,312,600 |
| 21 nov 2023 | 12.57 | 12.59 | 12.17 | 12.29 | 12.29 | 5,387,300 |
| 20 nov 2023 | 12.86 | 13.29 | 12.75 | 12.85 | 12.85 | 5,971,700 |
| 17 nov 2023 | 12.44 | 12.85 | 12.27 | 12.70 | 12.70 | 7,095,800 |
| 16 nov 2023 | 12.79 | 12.79 | 12.06 | 12.20 | 12.20 | 7,567,900 |
| 15 nov 2023 | 12.81 | 13.58 | 12.28 | 12.99 | 12.99 | 12,077,300 |
| 14 nov 2023 | 11.87 | 12.73 | 11.66 | 12.69 | 12.69 | 10,069,500 |
| 13 nov 2023 | 10.59 | 11.74 | 10.53 | 11.55 | 11.55 | 12,006,000 |
| 10 nov 2023 | 11.27 | 11.27 | 10.15 | 10.66 | 10.66 | 11,916,300 |
| 09 nov 2023 | 11.18 | 12.58 | 10.91 | 11.23 | 11.23 | 16,070,300 |
| 08 nov 2023 | 11.56 | 11.57 | 11.10 | 11.41 | 11.41 | 7,449,400 |
| 07 nov 2023 | 11.19 | 11.61 | 11.03 | 11.47 | 11.47 | 7,873,200 |
| 06 nov 2023 | 11.81 | 11.92 | 10.97 | 11.21 | 11.21 | 10,032,100 |
| 03 nov 2023 | 11.24 | 12.09 | 11.24 | 11.58 | 11.58 | 9,573,700 |
| 02 nov 2023 | 10.92 | 11.34 | 10.75 | 11.14 | 11.14 | 11,769,000 |
| 01 nov 2023 | 9.73 | 10.29 | 9.60 | 10.22 | 10.22 | 9,031,500 |
| 31 oct 2023 | 9.46 | 9.72 | 9.23 | 9.64 | 9.64 | 7,301,700 |
| 30 oct 2023 | 10.40 | 10.43 | 9.35 | 9.50 | 9.50 | 12,284,700 |
| 27 oct 2023 | 10.20 | 10.39 | 10.06 | 10.14 | 10.14 | 7,936,500 |
| 26 oct 2023 | 10.29 | 10.45 | 9.85 | 9.92 | 9.92 | 12,436,500 |
| 25 oct 2023 | 11.15 | 11.21 | 10.27 | 10.40 | 10.40 | 12,868,700 |
| 24 oct 2023 | 11.13 | 11.83 | 10.91 | 11.01 | 11.01 | 18,483,500 |
| 23 oct 2023 | 12.34 | 12.88 | 11.83 | 12.64 | 12.64 | 11,506,300 |
| 20 oct 2023 | 13.29 | 13.52 | 12.52 | 12.59 | 12.59 | 9,506,200 |
| 19 oct 2023 | 13.79 | 14.07 | 13.33 | 13.47 | 13.47 | 7,664,900 |
| 18 oct 2023 | 14.18 | 14.53 | 13.51 | 13.69 | 13.69 | 7,830,900 |
| 17 oct 2023 | 14.12 | 14.71 | 13.81 | 14.38 | 14.38 | 6,852,700 |
| 16 oct 2023 | 14.20 | 14.77 | 14.02 | 14.41 | 14.41 | 6,725,400 |
| 13 oct 2023 | 15.01 | 15.23 | 14.19 | 14.29 | 14.29 | 8,337,800 |
| 12 oct 2023 | 15.78 | 16.23 | 14.97 | 15.21 | 15.21 | 9,742,900 |
| 11 oct 2023 | 16.19 | 16.60 | 15.32 | 15.69 | 15.69 | 9,986,700 |
| 10 oct 2023 | 14.74 | 16.38 | 14.71 | 16.00 | 16.00 | 16,382,200 |
| 09 oct 2023 | 14.56 | 15.13 | 14.33 | 14.64 | 14.64 | 8,915,900 |
| 06 oct 2023 | 14.39 | 15.35 | 14.17 | 15.29 | 15.29 | 8,877,400 |
| 05 oct 2023 | 14.50 | 14.87 | 14.17 | 14.69 | 14.69 | 6,183,600 |
| 04 oct 2023 | 13.86 | 14.88 | 13.83 | 14.77 | 14.77 | 8,775,500 |
| 03 oct 2023 | 14.47 | 14.63 | 13.70 | 13.92 | 13.92 | 8,441,400 |
| 02 oct 2023 | 14.93 | 15.15 | 14.47 | 14.81 | 14.81 | 7,661,500 |
| 29 sept 2023 | 15.49 | 15.88 | 14.59 | 14.88 | 14.88 | 13,828,300 |
| 28 sept 2023 | 14.45 | 15.62 | 13.93 | 15.39 | 15.39 | 15,513,900 |
| 27 sept 2023 | 13.33 | 14.52 | 13.25 | 14.24 | 14.24 | 15,092,400 |
| 26 sept 2023 | 13.24 | 13.69 | 12.98 | 13.10 | 13.10 | 8,431,100 |
| 25 sept 2023 | 13.21 | 13.65 | 12.96 | 13.41 | 13.41 | 8,908,500 |
| 22 sept 2023 | 14.08 | 14.36 | 13.18 | 13.28 | 13.28 | 11,661,300 |
| 21 sept 2023 | 14.40 | 14.65 | 13.51 | 13.53 | 13.53 | 15,363,100 |
| 20 sept 2023 | 15.95 | 16.44 | 14.77 | 14.80 | 14.80 | 14,212,600 |
| 19 sept 2023 | 16.35 | 16.60 | 15.72 | 15.78 | 15.78 | 9,755,800 |
| 18 sept 2023 | 17.03 | 17.68 | 16.08 | 16.16 | 16.16 | 10,492,000 |
| 15 sept 2023 | 17.97 | 18.07 | 16.75 | 17.08 | 17.08 | 13,719,400 |
| 14 sept 2023 | 18.77 | 19.29 | 17.77 | 18.03 | 18.03 | 11,911,100 |
| 13 sept 2023 | 19.37 | 19.96 | 18.57 | 18.69 | 18.69 | 13,052,500 |
| 12 sept 2023 | 19.21 | 21.60 | 19.12 | 19.31 | 19.31 | 21,368,900 |
| 11 sept 2023 | 19.20 | 19.77 | 18.76 | 19.68 | 19.68 | 11,040,900 |
| 08 sept 2023 | 17.60 | 19.35 | 17.59 | 19.34 | 19.34 | 13,070,300 |
| 07 sept 2023 | 18.52 | 18.52 | 16.60 | 17.49 | 17.49 | 16,134,600 |
| 06 sept 2023 | 18.84 | 20.05 | 18.63 | 19.58 | 19.58 | 13,193,800 |
| 05 sept 2023 | 17.28 | 19.07 | 17.27 | 18.97 | 18.97 | 12,119,100 |
| 01 sept 2023 | 17.34 | 17.62 | 16.53 | 17.51 | 17.51 | 7,830,600 |
| 31 ago 2023 | 17.12 | 17.53 | 16.56 | 17.19 | 17.19 | 7,682,000 |
| 30 ago 2023 | 16.32 | 17.43 | 16.11 | 17.12 | 17.12 | 11,589,200 |
| 29 ago 2023 | 15.14 | 16.60 | 14.95 | 16.50 | 16.50 | 13,203,500 |
| 28 ago 2023 | 14.86 | 15.43 | 14.32 | 15.27 | 15.27 | 8,170,300 |
| 25 ago 2023 | 14.66 | 15.34 | 14.19 | 14.67 | 14.67 | 10,050,600 |
| 24 ago 2023 | 16.38 | 16.42 | 14.18 | 14.62 | 14.62 | 11,746,800 |
| 23 ago 2023 | 14.79 | 16.27 | 14.64 | 16.10 | 16.10 | 10,681,100 |
| 22 ago 2023 | 14.90 | 15.07 | 14.17 | 14.92 | 14.92 | 9,454,000 |
| 21 ago 2023 | 13.72 | 14.48 | 13.35 | 14.42 | 14.42 | 9,703,500 |
| 18 ago 2023 | 12.37 | 13.66 | 12.19 | 13.42 | 13.42 | 11,916,900 |
| 17 ago 2023 | 14.02 | 14.02 | 13.00 | 13.01 | 13.01 | 11,812,200 |
| 16 ago 2023 | 15.18 | 15.50 | 13.61 | 13.69 | 13.69 | 16,770,800 |
| 15 ago 2023 | 14.73 | 16.78 | 14.53 | 15.56 | 15.56 | 25,775,800 |
| 14 ago 2023 | 16.55 | 16.64 | 14.66 | 14.88 | 14.88 | 16,876,600 |
| 11 ago 2023 | 14.94 | 17.74 | 14.91 | 15.71 | 15.71 | 51,415,400 |
| 10 ago 2023 | 14.85 | 15.28 | 14.15 | 14.19 | 14.19 | 12,999,600 |
| 09 ago 2023 | 15.84 | 15.84 | 14.10 | 14.49 | 14.49 | 12,370,400 |
| 08 ago 2023 | 14.85 | 15.50 | 14.75 | 15.33 | 15.33 | 8,051,700 |
| 07 ago 2023 | 17.41 | 17.41 | 15.00 | 15.58 | 15.58 | 15,512,300 |
| 04 ago 2023 | 18.35 | 18.61 | 17.16 | 17.39 | 17.39 | 10,830,200 |
| 03 ago 2023 | 18.00 | 19.02 | 17.85 | 18.29 | 18.29 | 7,780,900 |
| 02 ago 2023 | 19.13 | 19.47 | 17.30 | 18.33 | 18.33 | 13,988,200 |
| 01 ago 2023 | 18.48 | 20.14 | 18.43 | 19.86 | 19.86 | 15,524,800 |
| 31 jul 2023 | 18.82 | 19.33 | 18.06 | 19.25 | 19.25 | 13,950,900 |
| 28 jul 2023 | 15.86 | 18.01 | 15.77 | 17.93 | 17.93 | 14,818,600 |
| 27 jul 2023 | 16.61 | 17.05 | 15.27 | 15.53 | 15.53 | 11,511,100 |
| 26 jul 2023 | 15.43 | 16.38 | 14.93 | 16.19 | 16.19 | 10,018,200 |
| 25 jul 2023 | 14.57 | 15.87 | 14.47 | 15.22 | 15.22 | 9,280,000 |
| 24 jul 2023 | 14.58 | 14.80 | 14.15 | 14.39 | 14.39 | 4,571,100 |
| 21 jul 2023 | 15.33 | 15.48 | 14.19 | 14.42 | 14.42 | 7,118,700 |
| 20 jul 2023 | 15.38 | 16.08 | 14.77 | 14.92 | 14.92 | 7,778,400 |
| 19 jul 2023 | 16.02 | 16.30 | 14.89 | 15.52 | 15.52 | 12,203,100 |
| 18 jul 2023 | 14.80 | 15.85 | 14.78 | 15.71 | 15.71 | 13,845,700 |
| 17 jul 2023 | 13.76 | 14.94 | 13.47 | 14.90 | 14.90 | 10,548,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.