D Wave Quantum (QBTS)

QBTS
🏛️ Estados Unidos →
34.27
Última Actualización: 2025-10-08
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 6.34 6.59 5.61 6.35 8,974.4K
09:32 6.36 6.37 6.28 6.30 133.8K
09:33 6.27 6.37 6.27 6.37 2,378.0K
09:34 6.33 6.33 6.03 6.04 981.0K
09:35 5.97 5.97 5.78 5.78 1,545.4K
09:36 5.86 5.94 5.85 5.85 809.3K
09:37 5.92 5.97 5.88 5.89 860.9K
09:38 5.83 5.87 5.82 5.85 566.8K
09:39 5.85 6.04 5.85 6.03 650.4K
09:40 6.04 6.25 6.02 6.25 754.3K
09:41 6.21 6.28 6.18 6.28 621.9K
09:42 6.26 6.30 6.14 6.14 505.1K
09:43 6.09 6.17 6.06 6.08 430.2K
09:44 6.09 6.15 6.04 6.14 490.2K
09:45 6.13 6.18 6.13 6.18 285.0K
09:46 6.24 6.28 6.24 6.28 470.2K
09:47 6.27 6.27 6.16 6.16 380.0K
09:48 6.12 6.12 6.03 6.03 578.4K
09:49 5.99 6.02 5.94 6.02 636.4K
09:50 6.03 6.05 6.03 6.04 498.4K
09:51 6.01 6.14 6.01 6.14 370.2K
09:52 6.10 6.15 6.10 6.13 394.8K
09:53 6.16 6.16 6.03 6.03 349.5K
09:54 6.08 6.10 6.08 6.08 197.0K
09:55 6.07 6.07 6.02 6.02 382.7K
09:56 6.06 6.06 6.02 6.03 262.0K
09:57 6.03 6.03 5.97 6.01 243.6K
09:58 5.98 6.00 5.96 6.00 380.5K
09:59 5.97 6.04 5.97 6.02 341.3K
10:00 6.02 6.02 5.99 5.99 190.3K
10:01 5.90 5.94 5.87 5.87 432.2K
10:02 5.86 5.90 5.86 5.87 299.9K
10:03 5.87 6.04 5.87 6.04 617.5K
10:04 6.03 6.14 6.03 6.11 266.8K
10:05 6.10 6.21 6.10 6.20 385.2K
10:06 6.23 6.29 6.23 6.23 689.6K
10:07 6.19 6.19 6.15 6.16 437.5K
10:08 6.18 6.28 6.18 6.23 359.5K
10:09 6.24 6.24 6.17 6.18 203.3K
10:10 6.20 6.20 6.14 6.17 222.9K
10:11 6.21 6.21 6.15 6.18 257.3K
10:12 6.19 6.19 6.14 6.14 195.9K
10:13 6.18 6.24 6.18 6.19 347.1K
10:14 6.20 6.21 6.16 6.16 231.2K
10:15 6.19 6.29 6.19 6.29 399.5K
10:16 6.30 6.30 6.25 6.26 387.8K
10:17 6.29 6.29 6.25 6.27 304.0K
10:18 6.28 6.29 6.26 6.28 166.9K
10:19 6.27 6.31 6.27 6.31 217.3K
10:20 6.28 6.33 6.28 6.30 271.0K
10:21 6.32 6.33 6.30 6.32 273.3K
10:22 6.36 6.47 6.36 6.47 613.6K
10:23 6.47 6.47 6.46 6.47 431.2K
10:24 6.46 6.50 6.46 6.50 528.2K
10:25 6.47 6.48 6.46 6.48 440.6K
10:26 6.46 6.46 6.35 6.35 569.6K
10:27 6.34 6.36 6.28 6.29 536.7K
10:28 6.35 6.38 6.32 6.38 377.0K
10:29 6.40 6.44 6.40 6.43 349.4K
10:30 6.47 6.50 6.47 6.50 342.0K
10:31 6.52 6.54 6.50 6.54 477.8K
10:32 6.51 6.54 6.51 6.53 283.8K
10:33 6.55 6.55 6.48 6.49 463.1K
10:34 6.52 6.60 6.52 6.59 482.1K
10:35 6.64 6.71 6.62 6.71 618.6K
10:36 6.70 6.72 6.65 6.65 534.5K
10:37 6.66 6.71 6.66 6.71 449.3K
10:38 6.72 6.73 6.70 6.70 507.2K
10:39 6.69 6.75 6.66 6.66 648.7K
10:40 6.65 6.69 6.65 6.67 674.2K
10:41 6.67 6.67 6.57 6.58 436.9K
10:42 6.60 6.70 6.60 6.70 332.0K
10:43 6.70 6.70 6.66 6.66 240.4K
10:44 6.65 6.70 6.65 6.68 399.8K
10:45 6.68 6.69 6.65 6.67 186.4K
10:46 6.66 6.67 6.64 6.64 139.5K
10:47 6.64 6.68 6.63 6.67 267.0K
10:48 6.65 6.70 6.65 6.70 177.3K
10:49 6.70 6.70 6.66 6.66 332.1K
10:50 6.67 6.67 6.63 6.64 187.2K
10:51 6.64 6.64 6.54 6.54 502.7K
10:52 6.55 6.55 6.46 6.46 324.7K
10:53 6.46 6.50 6.46 6.49 247.0K
10:54 6.51 6.51 6.49 6.50 199.7K
10:55 6.50 6.54 6.50 6.52 212.5K
10:56 6.53 6.53 6.51 6.51 123.6K
10:57 6.50 6.52 6.47 6.47 184.1K
10:58 6.45 6.47 6.39 6.39 433.8K
10:59 6.38 6.45 6.38 6.45 224.6K
11:00 6.44 6.45 6.38 6.38 192.9K
11:01 6.36 6.36 6.33 6.36 380.1K
11:02 6.37 6.39 6.36 6.37 130.6K
11:03 6.35 6.37 6.34 6.37 135.9K
11:04 6.38 6.45 6.38 6.42 185.0K
11:05 6.41 6.43 6.39 6.43 171.1K
11:06 6.44 6.44 6.39 6.39 213.1K
11:07 6.36 6.38 6.32 6.35 244.5K
11:08 6.35 6.35 6.30 6.30 254.4K
11:09 6.29 6.33 6.28 6.28 354.1K
11:10 6.26 6.30 6.26 6.28 210.4K
11:11 6.27 6.27 6.25 6.25 195.4K
11:12 6.24 6.26 6.24 6.25 252.4K
11:13 6.24 6.29 6.24 6.24 141.3K
11:14 6.25 6.25 6.22 6.22 160.7K
11:15 6.16 6.19 6.16 6.18 300.1K
11:16 6.18 6.22 6.18 6.22 138.1K
11:17 6.20 6.22 6.17 6.17 243.9K
11:18 6.17 6.18 6.15 6.16 238.2K
11:19 6.15 6.16 6.12 6.12 585.5K
11:20 6.12 6.14 6.12 6.14 143.6K
11:21 6.11 6.15 6.11 6.13 271.8K
11:22 6.14 6.15 6.13 6.15 165.9K
11:23 6.15 6.16 6.15 6.16 197.8K
11:24 6.13 6.14 6.13 6.14 161.5K
11:25 6.13 6.15 6.13 6.15 100.9K
11:26 6.15 6.15 6.11 6.12 217.6K
11:27 6.12 6.12 6.08 6.08 135.3K
11:28 6.04 6.04 6.01 6.01 539.1K
11:29 6.01 6.04 6.01 6.03 273.3K
11:30 6.02 6.04 6.02 6.03 102.9K
11:31 6.03 6.10 6.03 6.10 154.3K
11:32 6.10 6.15 6.10 6.15 323.2K
11:33 6.15 6.20 6.15 6.20 210.1K
11:34 6.20 6.21 6.16 6.16 330.2K
11:35 6.16 6.16 6.16 6.16 73.3K
11:36 6.16 6.16 6.13 6.13 131.9K
11:37 6.13 6.13 6.11 6.12 72.2K
11:38 6.12 6.12 6.10 6.11 132.1K
11:39 6.11 6.13 6.10 6.13 196.3K
11:40 6.14 6.14 6.14 6.14 100.5K
11:41 6.14 6.15 6.13 6.13 117.6K
11:42 6.15 6.15 6.15 6.15 157.3K
11:43 6.18 6.23 6.18 6.23 296.9K
11:44 6.24 6.28 6.24 6.25 360.2K
11:45 6.23 6.23 6.21 6.21 159.3K
11:46 6.21 6.25 6.20 6.23 161.3K
11:47 6.22 6.25 6.22 6.22 75.1K
11:48 6.24 6.24 6.16 6.16 176.0K
11:49 6.15 6.15 6.12 6.14 203.9K
11:50 6.15 6.15 6.10 6.10 287.6K
11:51 6.11 6.12 6.10 6.12 91.1K
11:52 6.12 6.15 6.12 6.14 178.4K
11:53 6.15 6.18 6.14 6.18 64.3K
11:54 6.17 6.19 6.14 6.16 77.8K
11:55 6.16 6.16 6.15 6.16 83.5K
11:56 6.16 6.16 6.13 6.14 111.1K
11:57 6.14 6.16 6.14 6.15 41.8K
11:58 6.14 6.17 6.14 6.15 42.2K
11:59 6.15 6.15 6.13 6.13 38.5K
12:00 6.10 6.11 6.09 6.09 222.8K
12:01 6.10 6.10 6.08 6.08 120.8K
12:02 6.08 6.08 6.06 6.08 168.5K
12:03 6.06 6.10 6.06 6.10 100.2K
12:04 6.10 6.13 6.10 6.13 72.9K
12:05 6.13 6.13 6.11 6.11 50.7K
12:06 6.11 6.11 6.11 6.11 21.5K
12:07 6.13 6.14 6.12 6.14 106.9K
12:08 6.15 6.18 6.15 6.18 115.7K
12:09 6.17 6.19 6.17 6.17 77.2K
12:10 6.17 6.22 6.17 6.22 155.2K
12:11 6.23 6.24 6.22 6.24 170.4K
12:12 6.25 6.28 6.25 6.25 285.2K
12:13 6.25 6.25 6.23 6.25 87.1K
12:14 6.24 6.25 6.19 6.19 90.0K
12:15 6.18 6.20 6.18 6.20 92.3K
12:16 6.21 6.21 6.18 6.18 41.3K
12:17 6.19 6.19 6.16 6.16 60.6K
12:18 6.17 6.17 6.16 6.16 45.4K
12:19 6.13 6.16 6.13 6.14 78.6K
12:20 6.14 6.16 6.14 6.14 53.0K
12:21 6.13 6.15 6.13 6.15 98.3K
12:22 6.15 6.15 6.14 6.14 55.6K
12:23 6.14 6.14 6.11 6.11 119.4K
12:24 6.12 6.12 6.08 6.09 109.2K
12:25 6.12 6.12 6.08 6.08 157.9K
12:26 6.09 6.11 6.09 6.11 74.3K
12:27 6.12 6.15 6.12 6.15 201.1K
12:28 6.15 6.15 6.15 6.15 109.7K
12:29 6.15 6.20 6.15 6.20 139.1K
12:30 6.20 6.20 6.14 6.14 131.4K
12:31 6.13 6.16 6.13 6.14 64.1K
12:32 6.14 6.14 6.11 6.12 252.1K
12:33 6.13 6.15 6.13 6.15 104.2K
12:34 6.14 6.14 6.14 6.14 30.6K
12:35 6.14 6.15 6.14 6.15 70.8K
12:36 6.15 6.16 6.15 6.15 107.1K
12:37 6.16 6.19 6.16 6.19 164.0K
12:38 6.21 6.21 6.17 6.18 99.7K
12:39 6.21 6.21 6.18 6.18 124.9K
12:40 6.19 6.19 6.18 6.18 48.8K
12:41 6.17 6.18 6.16 6.16 52.5K
12:42 6.15 6.17 6.15 6.17 51.3K
12:43 6.17 6.17 6.16 6.16 57.9K
12:44 6.15 6.15 6.12 6.14 92.2K
12:45 6.14 6.14 6.11 6.11 108.1K
12:46 6.12 6.12 6.11 6.11 63.6K
12:47 6.11 6.12 6.11 6.12 43.0K
12:48 6.12 6.12 6.11 6.12 154.7K
12:49 6.12 6.12 6.09 6.10 198.7K
12:50 6.08 6.12 6.08 6.10 109.7K
12:51 6.11 6.11 6.09 6.10 48.3K
12:52 6.11 6.11 6.09 6.10 37.6K
12:53 6.11 6.14 6.10 6.14 109.4K
12:54 6.14 6.15 6.14 6.15 49.0K
12:55 6.14 6.14 6.13 6.13 34.5K
12:56 6.13 6.13 6.13 6.13 35.7K
12:57 6.14 6.14 6.12 6.13 84.3K
12:58 6.13 6.15 6.13 6.15 113.0K
12:59 6.15 6.15 6.12 6.12 91.1K
13:00 6.12 6.12 6.10 6.11 64.4K
13:01 6.09 6.09 6.05 6.06 149.5K
13:02 6.05 6.05 6.01 6.03 585.0K
13:03 6.03 6.06 6.03 6.06 83.9K
13:04 6.07 6.08 6.05 6.05 93.5K
13:05 6.05 6.06 6.05 6.06 34.5K
13:06 6.05 6.05 6.01 6.05 165.3K
13:07 6.05 6.05 6.04 6.04 78.1K
13:08 6.03 6.05 6.03 6.04 69.5K
13:09 6.05 6.06 6.05 6.05 67.0K
13:10 6.05 6.05 6.04 6.04 29.6K
13:11 6.04 6.05 6.04 6.05 70.2K
13:12 6.05 6.06 6.05 6.06 42.8K
13:13 6.06 6.06 6.05 6.05 29.6K
13:14 6.05 6.05 6.04 6.04 51.2K
13:15 6.04 6.04 6.01 6.02 152.0K
13:16 6.01 6.02 6.00 6.02 390.0K
13:17 6.01 6.01 6.00 6.01 87.1K
13:18 6.01 6.01 6.01 6.01 354.8K
13:19 6.04 6.05 6.03 6.05 145.3K
13:20 6.05 6.06 6.04 6.06 162.7K
13:21 6.05 6.05 6.04 6.05 29.0K
13:22 6.03 6.05 6.03 6.05 66.2K
13:23 6.05 6.05 6.04 6.05 39.4K
13:24 6.05 6.07 6.05 6.07 147.5K
13:25 6.07 6.11 6.06 6.11 115.0K
13:26 6.11 6.11 6.10 6.11 174.0K
13:27 6.10 6.11 6.09 6.10 72.6K
13:28 6.11 6.11 6.09 6.09 46.5K
13:29 6.09 6.09 6.06 6.06 51.3K
13:30 6.06 6.08 6.06 6.08 28.7K
13:31 6.07 6.07 6.04 6.05 97.3K
13:32 6.04 6.06 6.04 6.06 17.9K
13:33 6.05 6.05 6.04 6.04 79.7K
13:34 6.03 6.03 6.02 6.03 23.9K
13:35 6.03 6.03 6.02 6.03 30.5K
13:36 6.01 6.01 6.00 6.00 829.6K
13:37 6.00 6.02 6.00 6.02 432.7K
13:38 6.02 6.02 6.01 6.02 42.7K
13:39 6.02 6.02 5.99 5.99 181.8K
13:40 5.96 5.99 5.91 5.98 795.9K
13:41 5.98 6.02 5.98 6.02 245.6K
13:42 6.02 6.03 6.00 6.01 117.6K
13:43 6.00 6.01 6.00 6.01 118.1K
13:44 6.01 6.01 6.00 6.01 14.2K
13:45 6.01 6.01 6.00 6.01 22.3K
13:46 6.01 6.01 6.00 6.00 41.2K
13:47 6.01 6.02 6.00 6.02 96.9K
13:48 6.02 6.02 6.00 6.01 28.5K
13:49 6.00 6.01 5.98 5.99 252.6K
13:50 5.99 6.02 5.99 6.02 115.6K
13:51 6.02 6.04 6.02 6.04 84.5K
13:52 6.04 6.07 6.04 6.06 144.0K
13:53 6.07 6.07 6.05 6.05 46.3K
13:54 6.04 6.07 6.04 6.07 54.8K
13:55 6.05 6.05 6.03 6.03 35.2K
13:56 6.02 6.04 6.02 6.04 42.7K
13:57 6.03 6.04 6.03 6.04 15.7K
13:58 6.05 6.05 6.04 6.05 39.7K
13:59 6.05 6.05 6.02 6.03 56.2K
14:00 6.05 6.05 6.04 6.04 39.3K
14:01 6.04 6.05 6.02 6.02 45.1K
14:02 6.01 6.01 6.00 6.01 116.1K
14:03 6.00 6.01 6.00 6.01 79.9K
14:04 6.01 6.01 6.00 6.00 68.0K
14:05 6.00 6.01 6.00 6.00 92.6K
14:06 6.01 6.01 5.99 5.99 110.2K
14:07 5.98 5.98 5.92 5.92 157.4K
14:08 5.98 6.01 5.96 6.00 286.4K
14:09 6.01 6.01 6.00 6.01 45.8K
14:10 6.01 6.03 6.01 6.02 74.4K
14:11 6.02 6.03 6.01 6.03 50.7K
14:12 6.03 6.03 6.02 6.03 47.2K
14:13 6.03 6.03 6.00 6.01 44.8K
14:14 6.00 6.00 6.00 6.00 48.9K
14:15 6.01 6.01 6.00 6.00 42.9K
14:16 5.99 6.00 5.99 6.00 32.8K
14:17 6.00 6.01 6.00 6.01 42.8K
14:18 6.00 6.01 6.00 6.00 11.8K
14:19 6.01 6.01 6.00 6.01 29.4K
14:20 6.01 6.01 6.01 6.01 11.1K
14:21 6.01 6.01 6.00 6.00 64.1K
14:22 6.00 6.01 6.00 6.00 38.6K
14:23 6.00 6.02 6.00 6.02 37.2K
14:24 6.02 6.03 6.02 6.03 28.6K
14:25 6.03 6.05 6.03 6.05 61.3K
14:26 6.06 6.06 6.03 6.03 30.1K
14:27 6.04 6.05 6.03 6.05 37.8K
14:28 6.04 6.06 6.04 6.05 34.9K
14:29 6.06 6.06 6.05 6.06 38.8K
14:30 6.06 6.06 6.04 6.04 38.5K
14:31 6.04 6.04 6.03 6.03 45.5K
14:32 6.04 6.05 6.03 6.05 28.8K
14:33 6.05 6.05 6.04 6.05 56.5K
14:34 6.04 6.04 6.04 6.04 22.0K
14:35 6.04 6.04 6.03 6.03 26.0K
14:36 6.03 6.04 6.03 6.03 117.0K
14:37 6.03 6.03 6.02 6.02 75.7K
14:38 6.02 6.03 6.01 6.01 72.4K
14:39 6.02 6.03 6.01 6.03 16.7K
14:40 6.03 6.03 6.02 6.03 39.7K
14:41 6.04 6.04 6.03 6.04 82.3K
14:42 6.04 6.04 6.03 6.03 31.6K
14:43 6.03 6.03 6.01 6.01 105.8K
14:44 6.01 6.02 6.01 6.02 18.8K
14:45 6.03 6.03 6.02 6.03 43.2K
14:46 6.02 6.02 6.00 6.01 105.6K
14:47 6.00 6.01 6.00 6.00 28.3K
14:48 6.01 6.02 6.01 6.02 36.2K
14:49 6.02 6.02 6.02 6.02 25.8K
14:50 6.02 6.02 6.01 6.01 18.1K
14:51 6.01 6.03 6.01 6.03 31.5K
14:52 6.03 6.03 6.02 6.02 18.3K
14:53 6.02 6.02 6.01 6.01 49.5K
14:54 6.01 6.02 6.01 6.02 29.7K
14:55 6.01 6.03 6.01 6.03 157.9K
14:56 6.01 6.01 6.00 6.01 43.2K
14:57 6.01 6.01 6.00 6.00 14.6K
14:58 6.00 6.01 6.00 6.01 127.4K
14:59 6.01 6.01 6.00 6.01 53.2K
15:00 6.01 6.01 6.01 6.01 83.3K
15:01 6.00 6.01 6.00 6.01 50.7K
15:02 6.01 6.01 6.01 6.01 34.7K
15:03 6.01 6.02 6.01 6.02 61.7K
15:04 6.02 6.02 6.00 6.01 38.5K
15:05 6.01 6.01 6.00 6.01 39.8K
15:06 6.01 6.01 6.01 6.01 19.4K
15:07 6.01 6.01 6.01 6.01 27.1K
15:08 6.00 6.01 6.00 6.01 33.5K
15:09 6.00 6.01 6.00 6.01 36.9K
15:10 6.01 6.01 6.00 6.01 35.3K
15:11 6.00 6.01 6.00 6.01 37.7K
15:12 6.01 6.01 6.00 6.01 39.8K
15:13 6.01 6.01 6.00 6.01 64.1K
15:14 6.00 6.01 5.95 5.98 404.9K
15:15 5.98 5.98 5.94 5.94 291.5K
15:16 5.94 5.96 5.93 5.96 206.2K
15:17 5.97 5.98 5.97 5.97 106.6K
15:18 5.97 5.97 5.95 5.96 124.1K
15:19 5.96 5.96 5.95 5.95 39.5K
15:20 5.96 5.96 5.94 5.94 91.3K
15:21 5.93 5.96 5.93 5.96 64.4K
15:22 5.95 5.95 5.92 5.92 80.8K
15:23 5.93 5.96 5.92 5.96 63.0K
15:24 5.99 5.99 5.97 5.98 99.7K
15:25 5.98 5.98 5.97 5.98 66.8K
15:26 5.99 5.99 5.98 5.98 58.7K
15:27 5.98 6.00 5.98 6.00 28.1K
15:28 5.98 6.00 5.98 6.00 61.1K
15:29 5.99 6.01 5.99 6.00 51.4K
15:30 6.00 6.01 6.00 6.01 61.3K
15:31 6.00 6.00 5.99 6.00 31.6K
15:32 6.00 6.00 5.98 5.98 65.3K
15:33 5.99 6.00 5.99 5.99 59.8K
15:34 5.99 5.99 5.94 5.94 134.7K
15:35 5.96 5.97 5.95 5.96 57.0K
15:36 5.95 5.95 5.94 5.95 78.8K
15:37 5.95 5.95 5.90 5.90 111.5K
15:38 5.91 5.91 5.88 5.88 312.7K
15:39 5.88 5.88 5.84 5.84 340.3K
15:40 5.83 5.84 5.82 5.83 242.1K
15:41 5.83 5.84 5.82 5.83 261.3K
15:42 5.83 5.83 5.80 5.81 189.9K
15:43 5.80 5.80 5.79 5.79 403.2K
15:44 5.78 5.83 5.78 5.83 357.6K
15:45 5.83 5.85 5.80 5.80 349.4K
15:46 5.79 5.80 5.79 5.80 107.9K
15:47 5.79 5.79 5.75 5.76 445.5K
15:48 5.76 5.79 5.76 5.79 188.8K
15:49 5.78 5.79 5.77 5.77 141.4K
15:50 5.80 5.80 5.79 5.80 185.4K
15:51 5.79 5.80 5.79 5.79 133.0K
15:52 5.79 5.80 5.78 5.80 119.6K
15:53 5.81 5.84 5.81 5.84 122.2K
15:54 5.83 5.83 5.78 5.78 317.2K
15:55 5.78 5.78 5.75 5.75 179.4K
15:56 5.76 5.76 5.75 5.75 111.3K
15:57 5.75 5.77 5.75 5.77 191.3K
15:58 5.76 5.78 5.76 5.77 145.2K
15:59 5.77 5.78 5.76 5.76 449.4K
16:00 5.77 5.98 5.01 5.77 4,748.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles