D Wave Quantum (QBTS)

QBTS
🏛️ Estados Unidos →
35.01
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 6.37 6.62 6.25 6.36 1,882.6K
09:32 6.37 6.38 6.37 6.38 5.5K
09:33 6.37 6.37 6.20 6.21 1,332.8K
09:34 6.19 6.30 6.17 6.22 538.6K
09:35 6.19 6.27 6.19 6.26 331.3K
09:36 6.30 6.31 6.27 6.27 347.4K
09:37 6.26 6.26 6.20 6.20 257.1K
09:38 6.25 6.25 6.20 6.21 200.8K
09:39 6.19 6.20 6.18 6.18 191.8K
09:40 6.23 6.25 6.23 6.24 172.8K
09:41 6.26 6.26 6.20 6.22 405.0K
09:42 6.23 6.23 6.20 6.22 135.5K
09:43 6.24 6.28 6.22 6.23 157.3K
09:44 6.22 6.22 6.20 6.21 100.7K
09:45 6.18 6.19 6.17 6.18 192.9K
09:46 6.16 6.17 6.15 6.16 536.0K
09:47 6.22 6.23 6.21 6.21 253.6K
09:48 6.22 6.23 6.21 6.23 99.1K
09:49 6.25 6.25 6.23 6.23 268.5K
09:50 6.24 6.24 6.16 6.16 193.7K
09:51 6.18 6.18 6.16 6.16 140.7K
09:52 6.16 6.16 6.14 6.15 545.6K
09:53 6.11 6.11 6.03 6.03 682.3K
09:54 6.04 6.05 6.02 6.02 476.4K
09:55 6.03 6.04 5.97 5.97 802.6K
09:56 5.98 6.04 5.98 6.02 515.8K
09:57 6.01 6.10 6.01 6.09 303.7K
09:58 6.11 6.12 6.10 6.10 207.0K
09:59 6.06 6.07 6.06 6.07 144.9K
10:00 6.10 6.12 6.10 6.10 160.9K
10:01 6.05 6.05 6.02 6.04 196.4K
10:02 6.04 6.04 6.00 6.02 291.2K
10:03 6.01 6.03 6.00 6.00 260.8K
10:04 6.00 6.00 5.93 5.93 552.9K
10:05 5.93 5.93 5.89 5.90 487.8K
10:06 5.94 5.94 5.89 5.91 333.7K
10:07 5.91 5.93 5.90 5.93 488.4K
10:08 5.91 5.93 5.90 5.93 260.1K
10:09 5.92 5.94 5.90 5.91 352.9K
10:10 5.93 6.00 5.93 5.98 236.5K
10:11 6.00 6.00 5.92 5.92 240.6K
10:12 5.92 5.95 5.92 5.94 266.4K
10:13 5.94 5.97 5.93 5.96 357.1K
10:14 5.93 5.94 5.89 5.89 284.0K
10:15 5.91 5.91 5.88 5.88 188.6K
10:16 5.90 5.90 5.87 5.87 240.1K
10:17 5.89 5.89 5.85 5.85 324.8K
10:18 5.84 5.84 5.79 5.79 561.4K
10:19 5.80 5.80 5.76 5.76 589.6K
10:20 5.78 5.78 5.75 5.75 392.1K
10:21 5.73 5.74 5.71 5.72 378.1K
10:22 5.71 5.74 5.71 5.72 376.2K
10:23 5.75 5.75 5.70 5.73 589.8K
10:24 5.75 5.75 5.73 5.73 272.7K
10:25 5.73 5.73 5.71 5.71 206.0K
10:26 5.70 5.76 5.70 5.76 367.0K
10:27 5.76 5.78 5.75 5.76 219.4K
10:28 5.76 5.76 5.72 5.72 139.6K
10:29 5.71 5.72 5.70 5.72 220.6K
10:30 5.71 5.72 5.71 5.71 180.7K
10:31 5.74 5.75 5.73 5.75 243.2K
10:32 5.73 5.75 5.73 5.74 276.4K
10:33 5.72 5.75 5.72 5.73 211.7K
10:34 5.73 5.78 5.73 5.77 183.9K
10:35 5.75 5.75 5.70 5.70 207.8K
10:36 5.73 5.78 5.72 5.77 353.0K
10:37 5.78 5.79 5.77 5.79 191.5K
10:38 5.80 5.81 5.80 5.80 160.5K
10:39 5.80 5.82 5.80 5.80 218.4K
10:40 5.80 5.82 5.79 5.82 394.4K
10:41 5.81 5.81 5.78 5.78 270.8K
10:42 5.77 5.78 5.77 5.78 125.5K
10:43 5.76 5.76 5.76 5.76 55.5K
10:44 5.76 5.76 5.74 5.75 178.9K
10:45 5.74 5.74 5.72 5.74 222.7K
10:46 5.75 5.75 5.74 5.74 63.2K
10:47 5.75 5.75 5.71 5.72 140.0K
10:48 5.71 5.73 5.71 5.73 119.3K
10:49 5.73 5.75 5.73 5.74 203.0K
10:50 5.77 5.78 5.76 5.78 106.4K
10:51 5.76 5.78 5.76 5.78 111.4K
10:52 5.79 5.83 5.79 5.83 256.3K
10:53 5.81 5.85 5.81 5.85 208.5K
10:54 5.86 5.87 5.85 5.87 212.0K
10:55 5.87 5.89 5.87 5.89 183.9K
10:56 5.88 5.88 5.85 5.85 168.7K
10:57 5.84 5.86 5.81 5.81 189.6K
10:58 5.83 5.85 5.83 5.84 157.0K
10:59 5.85 5.86 5.84 5.86 102.2K
11:00 5.85 5.86 5.84 5.84 129.8K
11:01 5.84 5.84 5.82 5.82 195.4K
11:02 5.82 5.87 5.82 5.87 350.5K
11:03 5.86 5.87 5.85 5.86 176.3K
11:04 5.86 5.86 5.82 5.83 164.4K
11:05 5.84 5.84 5.82 5.83 163.2K
11:06 5.83 5.83 5.81 5.81 64.4K
11:07 5.81 5.83 5.80 5.80 121.7K
11:08 5.82 5.83 5.81 5.82 74.2K
11:09 5.82 5.82 5.82 5.82 37.7K
11:10 5.82 5.83 5.80 5.81 78.0K
11:11 5.82 5.84 5.81 5.84 81.8K
11:12 5.85 5.85 5.82 5.82 62.4K
11:13 5.82 5.86 5.82 5.86 61.5K
11:14 5.84 5.84 5.83 5.83 86.6K
11:15 5.83 5.83 5.81 5.81 58.3K
11:16 5.82 5.82 5.80 5.80 60.9K
11:17 5.81 5.82 5.80 5.80 96.9K
11:18 5.81 5.81 5.80 5.81 18.0K
11:19 5.81 5.81 5.80 5.80 16.2K
11:20 5.81 5.81 5.80 5.80 76.3K
11:21 5.80 5.81 5.80 5.81 62.2K
11:22 5.81 5.81 5.80 5.81 25.8K
11:23 5.81 5.81 5.80 5.81 39.3K
11:24 5.81 5.81 5.80 5.81 53.6K
11:25 5.80 5.81 5.80 5.81 166.6K
11:26 5.81 5.81 5.79 5.79 195.3K
11:27 5.79 5.79 5.78 5.78 108.8K
11:28 5.78 5.78 5.75 5.75 124.7K
11:29 5.76 5.77 5.76 5.77 91.5K
11:30 5.76 5.77 5.76 5.76 138.2K
11:31 5.79 5.81 5.79 5.80 103.6K
11:32 5.82 5.82 5.78 5.79 57.9K
11:33 5.78 5.78 5.77 5.77 63.2K
11:34 5.76 5.78 5.76 5.78 65.8K
11:35 5.79 5.84 5.79 5.84 124.8K
11:36 5.85 5.85 5.79 5.80 73.1K
11:37 5.79 5.82 5.79 5.80 54.8K
11:38 5.82 5.84 5.82 5.83 117.9K
11:39 5.84 5.85 5.83 5.83 67.7K
11:40 5.84 5.85 5.83 5.84 94.2K
11:41 5.84 5.85 5.84 5.85 58.4K
11:42 5.85 5.88 5.85 5.87 129.7K
11:43 5.89 5.89 5.88 5.88 76.1K
11:44 5.88 5.88 5.84 5.86 138.7K
11:45 5.86 5.88 5.86 5.88 85.0K
11:46 5.88 5.90 5.88 5.89 83.6K
11:47 5.90 5.90 5.88 5.90 75.0K
11:48 5.90 5.93 5.90 5.92 96.3K
11:49 5.92 5.92 5.92 5.92 71.9K
11:50 5.93 5.95 5.93 5.94 85.8K
11:51 5.94 5.95 5.92 5.95 76.6K
11:52 5.94 5.95 5.93 5.95 93.0K
11:53 5.94 5.95 5.92 5.92 117.5K
11:54 5.92 5.93 5.92 5.93 59.6K
11:55 5.92 5.93 5.92 5.93 53.5K
11:56 5.91 5.91 5.90 5.91 80.4K
11:57 5.91 5.94 5.89 5.94 99.1K
11:58 5.95 5.98 5.94 5.98 160.6K
11:59 5.98 5.98 5.97 5.97 55.7K
12:00 5.97 5.97 5.95 5.96 54.2K
12:01 5.95 5.95 5.93 5.95 58.5K
12:02 5.95 5.95 5.93 5.93 47.1K
12:03 5.94 5.94 5.93 5.94 49.3K
12:04 5.95 5.97 5.95 5.97 74.8K
12:05 5.96 5.97 5.96 5.97 49.9K
12:06 5.97 5.97 5.94 5.94 74.8K
12:07 5.94 5.94 5.93 5.93 125.4K
12:08 5.93 5.94 5.92 5.93 56.6K
12:09 5.93 5.93 5.90 5.91 60.4K
12:10 5.91 5.94 5.91 5.92 45.9K
12:11 5.92 5.93 5.92 5.92 20.3K
12:12 5.92 5.93 5.92 5.93 49.3K
12:13 5.92 5.93 5.90 5.90 46.3K
12:14 5.91 5.91 5.91 5.91 31.9K
12:15 5.92 5.92 5.91 5.92 63.1K
12:16 5.92 5.92 5.91 5.91 21.9K
12:17 5.92 5.92 5.90 5.91 15.3K
12:18 5.94 5.95 5.93 5.95 221.1K
12:19 5.94 5.94 5.92 5.92 29.9K
12:20 5.93 5.93 5.92 5.93 12.4K
12:21 5.93 5.94 5.92 5.94 12.0K
12:22 5.94 5.94 5.92 5.92 67.4K
12:23 5.93 5.93 5.90 5.91 81.1K
12:24 5.91 5.92 5.90 5.92 67.4K
12:25 5.93 5.93 5.92 5.93 18.7K
12:26 5.91 5.93 5.91 5.93 27.8K
12:27 5.94 5.94 5.91 5.91 48.7K
12:28 5.91 5.92 5.91 5.92 16.5K
12:29 5.92 5.94 5.92 5.93 42.9K
12:30 5.94 5.96 5.94 5.95 72.9K
12:31 5.95 5.95 5.93 5.95 46.1K
12:32 5.95 5.96 5.95 5.95 119.2K
12:33 5.96 5.98 5.96 5.98 108.6K
12:34 5.97 5.98 5.97 5.98 97.2K
12:35 5.98 5.98 5.97 5.98 38.6K
12:36 5.98 5.98 5.96 5.97 46.6K
12:37 5.97 5.99 5.97 5.99 47.4K
12:38 5.98 6.00 5.98 5.99 103.2K
12:39 5.98 6.00 5.98 6.00 126.0K
12:40 6.00 6.00 5.99 6.00 79.2K
12:41 6.00 6.00 5.99 6.00 59.7K
12:42 6.00 6.01 6.00 6.01 52.8K
12:43 6.00 6.03 6.00 6.03 78.3K
12:44 6.03 6.03 6.01 6.02 135.7K
12:45 6.02 6.04 6.02 6.03 159.3K
12:46 6.02 6.02 6.01 6.01 107.6K
12:47 6.01 6.03 6.01 6.03 57.5K
12:48 6.02 6.02 6.01 6.02 23.7K
12:49 6.02 6.02 6.01 6.01 88.9K
12:50 6.03 6.03 6.01 6.01 89.6K
12:51 6.02 6.02 6.01 6.01 74.1K
12:52 6.01 6.04 6.01 6.04 45.3K
12:53 6.04 6.04 6.03 6.04 38.1K
12:54 6.04 6.04 6.04 6.04 25.7K
12:55 6.03 6.03 6.01 6.02 82.1K
12:56 6.02 6.02 6.01 6.01 104.4K
12:57 6.01 6.04 6.01 6.04 77.2K
12:58 6.04 6.04 6.03 6.03 157.9K
12:59 6.03 6.03 6.02 6.03 15.2K
13:00 6.02 6.02 6.00 6.00 78.9K
13:01 6.01 6.01 6.00 6.01 72.0K
13:02 6.01 6.01 6.00 6.00 20.4K
13:03 6.00 6.02 6.00 6.02 32.9K
13:04 6.01 6.04 6.01 6.04 74.5K
13:05 6.04 6.04 6.03 6.04 51.8K
13:06 6.04 6.06 6.04 6.04 215.0K
13:07 6.04 6.04 6.03 6.04 27.8K
13:08 6.04 6.04 6.04 6.04 24.5K
13:09 6.03 6.04 6.03 6.04 62.6K
13:10 6.04 6.04 5.99 5.99 277.8K
13:11 5.99 6.00 5.99 5.99 26.6K
13:12 5.99 6.00 5.99 5.99 35.2K
13:13 5.99 5.99 5.95 5.96 237.2K
13:14 5.96 5.98 5.96 5.98 79.7K
13:15 5.99 6.04 5.99 6.03 209.7K
13:16 6.03 6.03 6.01 6.01 56.8K
13:17 6.00 6.01 6.00 6.00 103.8K
13:18 6.00 6.00 5.99 5.99 121.7K
13:19 5.97 5.97 5.96 5.96 160.3K
13:20 5.97 5.98 5.97 5.97 33.0K
13:21 5.97 5.98 5.97 5.98 5.6K
13:22 5.99 6.01 5.99 6.00 85.2K
13:23 6.00 6.01 6.00 6.00 4.2K
13:24 6.00 6.01 6.00 6.00 16.8K
13:25 6.00 6.01 6.00 6.01 27.4K
13:26 6.01 6.01 6.00 6.00 5.9K
13:27 6.01 6.01 6.00 6.00 41.6K
13:28 6.00 6.00 6.00 6.00 28.7K
13:29 6.00 6.00 5.99 6.00 19.2K
13:30 5.99 6.00 5.99 5.99 25.4K
13:31 6.00 6.00 5.98 5.98 25.4K
13:32 5.99 5.99 5.98 5.98 46.2K
13:33 5.99 5.99 5.98 5.98 9.7K
13:34 5.97 5.98 5.97 5.97 27.0K
13:35 5.98 5.98 5.97 5.98 23.3K
13:36 5.98 5.98 5.98 5.98 20.2K
13:37 5.97 5.98 5.97 5.97 29.3K
13:38 5.97 5.97 5.96 5.97 45.8K
13:39 5.97 5.98 5.96 5.98 107.5K
13:40 5.98 5.99 5.98 5.99 39.2K
13:41 5.99 6.00 5.99 6.00 53.7K
13:42 6.00 6.00 5.99 6.00 45.0K
13:43 6.00 6.01 5.99 6.00 41.1K
13:44 6.02 6.02 6.01 6.02 45.5K
13:45 6.02 6.02 6.01 6.01 32.4K
13:46 6.00 6.00 5.99 6.00 22.1K
13:47 6.00 6.01 5.99 6.01 27.9K
13:48 6.01 6.01 6.00 6.01 14.9K
13:49 6.01 6.01 6.00 6.01 44.9K
13:50 6.01 6.01 6.01 6.01 19.3K
13:51 6.01 6.01 6.00 6.00 68.2K
13:52 5.99 6.00 5.99 5.99 47.2K
13:53 5.99 6.00 5.99 5.99 7.0K
13:54 5.99 6.00 5.99 5.99 16.4K
13:55 6.00 6.00 5.99 6.00 44.8K
13:56 6.00 6.00 5.99 5.99 58.4K
13:57 6.00 6.00 6.00 6.00 17.1K
13:58 6.00 6.00 5.99 6.00 34.8K
13:59 6.00 6.00 6.00 6.00 21.5K
14:00 6.00 6.00 5.99 6.00 41.6K
14:01 6.00 6.00 5.99 6.00 3.0K
14:02 6.00 6.00 5.99 6.00 16.6K
14:03 5.99 5.99 5.99 5.99 37.7K
14:04 5.98 5.99 5.98 5.99 16.0K
14:05 5.99 5.99 5.96 5.96 54.0K
14:06 5.97 5.97 5.96 5.97 28.8K
14:07 5.97 5.97 5.96 5.96 102.3K
14:08 5.95 5.96 5.95 5.96 22.9K
14:09 5.96 5.96 5.95 5.96 11.1K
14:10 5.95 5.95 5.95 5.95 36.9K
14:11 5.96 5.96 5.95 5.95 18.8K
14:12 5.96 5.96 5.95 5.95 10.1K
14:13 5.95 5.96 5.95 5.96 21.5K
14:14 5.96 5.96 5.95 5.95 6.9K
14:15 5.91 5.91 5.90 5.90 207.0K
14:16 5.91 5.91 5.86 5.86 156.0K
14:17 5.86 5.86 5.85 5.86 187.7K
14:18 5.86 5.86 5.85 5.86 158.6K
14:19 5.86 5.86 5.85 5.86 15.9K
14:20 5.86 5.86 5.85 5.86 20.6K
14:21 5.85 5.86 5.81 5.82 130.2K
14:22 5.81 5.83 5.81 5.82 123.9K
14:23 5.82 5.82 5.82 5.82 42.9K
14:24 5.81 5.82 5.81 5.81 62.4K
14:25 5.81 5.82 5.81 5.81 66.7K
14:26 5.81 5.82 5.81 5.82 42.0K
14:27 5.81 5.82 5.81 5.81 140.3K
14:28 5.81 5.82 5.81 5.82 28.8K
14:29 5.82 5.82 5.81 5.81 38.4K
14:30 5.82 5.82 5.81 5.82 86.9K
14:31 5.82 5.84 5.82 5.84 115.7K
14:32 5.84 5.84 5.83 5.84 104.3K
14:33 5.85 5.85 5.84 5.85 59.4K
14:34 5.84 5.84 5.83 5.84 17.6K
14:35 5.83 5.85 5.83 5.85 38.6K
14:36 5.85 5.85 5.83 5.84 70.7K
14:37 5.84 5.87 5.84 5.86 87.1K
14:38 5.87 5.87 5.86 5.86 10.4K
14:39 5.87 5.87 5.86 5.87 50.5K
14:40 5.87 5.88 5.87 5.88 63.8K
14:41 5.89 5.89 5.89 5.89 30.9K
14:42 5.90 5.90 5.90 5.90 62.7K
14:43 5.89 5.91 5.89 5.90 51.5K
14:44 5.90 5.92 5.90 5.92 68.0K
14:45 5.92 5.93 5.91 5.93 80.7K
14:46 5.93 5.93 5.88 5.88 67.7K
14:47 5.88 5.90 5.87 5.90 58.0K
14:48 5.90 5.90 5.90 5.90 13.2K
14:49 5.91 5.92 5.90 5.92 42.7K
14:50 5.92 5.94 5.92 5.94 40.3K
14:51 5.94 5.95 5.92 5.92 27.0K
14:52 5.92 5.92 5.91 5.92 24.8K
14:53 5.91 5.92 5.91 5.92 28.3K
14:54 5.92 5.92 5.92 5.92 11.3K
14:55 5.92 5.92 5.91 5.92 19.5K
14:56 5.92 5.92 5.92 5.92 3.8K
14:57 5.92 5.92 5.92 5.92 14.5K
14:58 5.91 5.92 5.91 5.91 9.5K
14:59 5.92 5.92 5.90 5.92 106.4K
15:00 5.92 5.92 5.91 5.91 41.9K
15:01 5.91 5.92 5.91 5.91 15.8K
15:02 5.90 5.91 5.90 5.91 16.0K
15:03 5.91 5.91 5.90 5.90 11.3K
15:04 5.88 5.88 5.85 5.86 111.5K
15:05 5.87 5.87 5.86 5.86 37.6K
15:06 5.87 5.87 5.87 5.87 26.4K
15:07 5.88 5.89 5.88 5.89 30.5K
15:08 5.88 5.89 5.88 5.89 25.6K
15:09 5.89 5.90 5.87 5.87 23.3K
15:10 5.87 5.89 5.87 5.87 39.7K
15:11 5.88 5.88 5.87 5.87 37.7K
15:12 5.88 5.88 5.87 5.88 24.6K
15:13 5.88 5.90 5.88 5.89 36.5K
15:14 5.90 5.90 5.89 5.90 31.8K
15:15 5.90 5.90 5.88 5.90 108.1K
15:16 5.89 5.89 5.86 5.86 31.8K
15:17 5.87 5.87 5.87 5.87 23.5K
15:18 5.87 5.90 5.87 5.90 121.2K
15:19 5.90 5.92 5.89 5.92 260.7K
15:20 5.92 5.95 5.92 5.95 52.0K
15:21 5.94 5.95 5.93 5.93 107.4K
15:22 5.93 5.93 5.93 5.93 30.8K
15:23 5.94 5.96 5.94 5.95 193.2K
15:24 5.96 5.99 5.96 5.99 108.9K
15:25 5.99 6.00 5.99 6.00 93.8K
15:26 5.99 6.00 5.99 5.99 84.4K
15:27 5.99 6.00 5.99 6.00 28.5K
15:28 6.00 6.00 5.99 5.99 127.8K
15:29 6.00 6.00 5.98 6.00 73.2K
15:30 6.00 6.00 5.97 5.97 60.8K
15:31 5.98 5.98 5.96 5.97 57.2K
15:32 5.99 5.99 5.98 5.98 40.7K
15:33 5.99 6.01 5.98 6.00 110.4K
15:34 6.01 6.02 6.00 6.02 68.1K
15:35 6.02 6.02 6.00 6.00 94.8K
15:36 6.01 6.01 6.00 6.00 41.5K
15:37 6.00 6.01 6.00 6.00 42.9K
15:38 6.01 6.01 5.99 5.99 98.8K
15:39 5.99 5.99 5.98 5.99 54.4K
15:40 5.99 5.99 5.97 5.97 26.9K
15:41 5.96 5.96 5.95 5.95 41.6K
15:42 5.95 5.97 5.95 5.96 72.9K
15:43 5.96 5.96 5.94 5.94 76.3K
15:44 5.93 5.95 5.93 5.94 128.2K
15:45 5.95 5.95 5.94 5.94 20.3K
15:46 5.95 5.95 5.94 5.94 38.6K
15:47 5.93 5.94 5.93 5.93 38.7K
15:48 5.93 5.96 5.93 5.96 66.7K
15:49 5.96 5.97 5.96 5.97 44.7K
15:50 5.96 5.96 5.95 5.96 99.2K
15:51 5.94 5.94 5.89 5.89 153.7K
15:52 5.89 5.89 5.88 5.89 107.6K
15:53 5.89 5.89 5.86 5.86 81.4K
15:54 5.87 5.89 5.87 5.89 84.6K
15:55 5.89 5.89 5.86 5.86 79.1K
15:56 5.86 5.86 5.85 5.86 94.5K
15:57 5.85 5.87 5.85 5.87 95.6K
15:58 5.87 5.90 5.87 5.90 94.4K
15:59 5.90 5.91 5.90 5.91 111.4K
16:00 5.91 6.03 5.85 5.92 1,373.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles