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 6.23 6.35 6.10 6.20 1,786.7K
09:32 6.19 6.19 6.16 6.18 53.2K
09:33 6.22 6.28 6.21 6.28 861.4K
09:34 6.26 6.31 6.23 6.23 684.1K
09:35 6.23 6.29 6.23 6.23 381.4K
09:36 6.25 6.29 6.22 6.24 518.3K
09:37 6.22 6.22 6.17 6.20 351.0K
09:38 6.17 6.21 6.15 6.21 319.4K
09:39 6.20 6.23 6.20 6.21 219.6K
09:40 6.21 6.21 6.16 6.16 210.8K
09:41 6.16 6.18 6.16 6.17 211.9K
09:42 6.14 6.20 6.14 6.15 208.8K
09:43 6.15 6.15 6.12 6.12 207.5K
09:44 6.13 6.15 6.12 6.15 184.5K
09:45 6.10 6.10 6.09 6.10 230.6K
09:46 6.13 6.15 6.13 6.15 165.1K
09:47 6.16 6.19 6.14 6.15 240.7K
09:48 6.18 6.21 6.17 6.17 150.0K
09:49 6.18 6.19 6.14 6.14 130.8K
09:50 6.15 6.15 6.13 6.14 125.1K
09:51 6.15 6.15 6.09 6.09 263.3K
09:52 6.06 6.06 6.03 6.03 249.7K
09:53 6.03 6.08 6.03 6.05 252.7K
09:54 6.03 6.03 5.98 5.99 523.7K
09:55 5.98 5.98 5.95 5.95 292.7K
09:56 5.94 5.94 5.93 5.93 264.5K
09:57 5.92 5.93 5.89 5.89 506.4K
09:58 5.90 5.90 5.89 5.90 230.3K
09:59 5.89 5.96 5.89 5.96 476.5K
10:00 5.96 5.96 5.91 5.91 255.2K
10:01 5.89 5.89 5.83 5.84 524.4K
10:02 5.85 5.85 5.82 5.84 325.6K
10:03 5.85 5.90 5.85 5.90 244.1K
10:04 5.89 5.96 5.87 5.96 216.0K
10:05 5.94 5.96 5.93 5.95 269.1K
10:06 5.95 6.00 5.95 5.95 287.1K
10:07 5.95 5.98 5.95 5.97 270.5K
10:08 5.96 5.98 5.95 5.98 178.6K
10:09 5.99 5.99 5.95 5.99 134.9K
10:10 5.98 5.98 5.96 5.97 134.2K
10:11 5.99 6.00 5.98 6.00 212.8K
10:12 6.02 6.06 6.02 6.06 346.6K
10:13 6.04 6.05 6.03 6.04 164.6K
10:14 6.04 6.08 6.04 6.06 162.7K
10:15 6.08 6.08 6.03 6.03 157.0K
10:16 6.03 6.07 6.03 6.07 115.5K
10:17 6.09 6.09 6.08 6.08 221.1K
10:18 6.08 6.08 6.06 6.07 131.6K
10:19 6.07 6.12 6.07 6.11 132.4K
10:20 6.10 6.12 6.08 6.12 203.4K
10:21 6.08 6.12 6.08 6.10 161.0K
10:22 6.09 6.13 6.09 6.13 161.0K
10:23 6.13 6.17 6.13 6.17 185.7K
10:24 6.16 6.18 6.16 6.18 179.9K
10:25 6.18 6.20 6.14 6.14 515.4K
10:26 6.12 6.16 6.12 6.14 142.0K
10:27 6.14 6.18 6.14 6.18 128.0K
10:28 6.19 6.20 6.17 6.19 125.7K
10:29 6.18 6.18 6.17 6.18 84.2K
10:30 6.16 6.18 6.16 6.16 81.5K
10:31 6.17 6.17 6.14 6.16 183.0K
10:32 6.15 6.19 6.15 6.15 170.3K
10:33 6.17 6.17 6.14 6.15 60.1K
10:34 6.14 6.14 6.08 6.08 331.6K
10:35 6.09 6.14 6.09 6.13 105.8K
10:36 6.13 6.13 6.11 6.12 91.7K
10:37 6.11 6.14 6.10 6.13 172.2K
10:38 6.10 6.12 6.10 6.12 54.0K
10:39 6.13 6.15 6.11 6.11 68.9K
10:40 6.13 6.15 6.13 6.13 43.3K
10:41 6.13 6.14 6.12 6.13 55.5K
10:42 6.10 6.11 6.09 6.11 43.5K
10:43 6.13 6.13 6.10 6.12 92.8K
10:44 6.10 6.12 6.09 6.09 74.5K
10:45 6.09 6.11 6.09 6.10 25.7K
10:46 6.09 6.09 6.07 6.08 63.0K
10:47 6.09 6.09 6.08 6.08 24.2K
10:48 6.07 6.08 6.07 6.07 63.9K
10:49 6.06 6.06 6.03 6.04 104.2K
10:50 6.02 6.06 6.02 6.06 87.2K
10:51 6.05 6.06 6.03 6.03 28.9K
10:52 6.05 6.05 6.01 6.03 81.4K
10:53 6.02 6.02 6.01 6.01 134.1K
10:54 6.01 6.02 6.00 6.01 64.9K
10:55 6.00 6.00 5.98 5.99 76.5K
10:56 5.99 6.00 5.98 6.00 50.0K
10:57 6.00 6.00 5.97 5.99 108.4K
10:58 5.99 6.01 5.99 6.01 74.0K
10:59 6.01 6.03 6.00 6.00 133.1K
11:00 6.00 6.00 5.96 5.96 125.0K
11:01 5.96 6.03 5.96 6.02 115.5K
11:02 6.03 6.05 6.02 6.02 89.7K
11:03 6.00 6.00 5.97 5.97 108.6K
11:04 5.97 5.97 5.97 5.97 76.0K
11:05 5.99 6.01 5.99 6.01 75.9K
11:06 6.01 6.04 6.01 6.04 90.7K
11:07 6.04 6.04 6.01 6.03 137.4K
11:08 6.02 6.04 6.02 6.03 51.2K
11:09 6.03 6.03 6.02 6.02 49.7K
11:10 6.02 6.05 6.01 6.05 83.1K
11:11 6.05 6.05 6.03 6.04 74.4K
11:12 6.04 6.07 6.04 6.07 123.8K
11:13 6.05 6.05 6.03 6.03 97.9K
11:14 6.04 6.07 6.04 6.06 81.6K
11:15 6.06 6.09 6.06 6.08 82.5K
11:16 6.08 6.08 6.07 6.07 71.1K
11:17 6.07 6.08 6.06 6.07 73.6K
11:18 6.07 6.08 6.07 6.07 82.0K
11:19 6.09 6.11 6.09 6.11 121.7K
11:20 6.11 6.11 6.09 6.09 88.2K
11:21 6.10 6.12 6.07 6.11 127.1K
11:22 6.10 6.12 6.10 6.12 52.8K
11:23 6.11 6.11 6.09 6.10 77.0K
11:24 6.09 6.11 6.09 6.11 82.0K
11:25 6.10 6.10 6.09 6.10 51.9K
11:26 6.10 6.10 6.07 6.07 132.9K
11:27 6.07 6.07 6.04 6.04 114.8K
11:28 6.03 6.04 6.03 6.03 69.9K
11:29 6.03 6.04 6.01 6.01 69.2K
11:30 6.01 6.01 6.01 6.01 76.5K
11:31 6.01 6.02 6.00 6.02 37.6K
11:32 6.02 6.03 6.02 6.02 84.6K
11:33 6.02 6.04 6.02 6.03 105.4K
11:34 6.02 6.02 6.01 6.02 116.9K
11:35 6.03 6.03 6.02 6.02 59.0K
11:36 6.03 6.04 6.03 6.03 70.9K
11:37 6.02 6.03 6.02 6.02 41.4K
11:38 6.01 6.01 5.99 6.00 138.7K
11:39 6.01 6.01 6.00 6.01 90.6K
11:40 6.01 6.02 6.00 6.02 29.9K
11:41 6.01 6.02 6.00 6.00 44.9K
11:42 6.00 6.01 6.00 6.00 55.0K
11:43 5.99 6.00 5.99 5.99 60.4K
11:44 5.99 6.00 5.99 5.99 96.8K
11:45 6.00 6.00 5.99 6.00 58.9K
11:46 6.00 6.01 6.00 6.00 29.9K
11:47 6.01 6.01 5.99 5.99 34.7K
11:48 5.99 6.01 5.99 5.99 62.1K
11:49 6.00 6.01 6.00 6.01 83.0K
11:50 6.01 6.01 5.99 6.00 26.9K
11:51 6.00 6.00 5.99 5.99 76.9K
11:52 5.99 5.99 5.98 5.98 107.3K
11:53 5.97 5.97 5.95 5.97 106.5K
11:54 5.96 5.97 5.96 5.97 71.2K
11:55 5.98 5.98 5.96 5.97 35.2K
11:56 5.97 5.98 5.96 5.96 30.5K
11:57 5.97 5.97 5.96 5.97 24.0K
11:58 5.97 5.97 5.96 5.97 58.4K
11:59 5.96 5.97 5.96 5.97 38.8K
12:00 5.96 5.97 5.96 5.97 21.7K
12:01 5.97 5.97 5.95 5.95 81.6K
12:02 5.97 5.97 5.94 5.95 98.0K
12:03 5.95 5.95 5.94 5.95 50.8K
12:04 5.96 5.96 5.95 5.96 58.2K
12:05 5.96 5.96 5.95 5.95 41.6K
12:06 5.94 5.95 5.94 5.95 28.3K
12:07 5.94 5.95 5.92 5.92 99.8K
12:08 5.92 5.93 5.92 5.93 80.7K
12:09 5.93 5.93 5.92 5.92 66.0K
12:10 5.93 5.93 5.91 5.91 36.5K
12:11 5.91 5.92 5.90 5.91 76.8K
12:12 5.91 5.92 5.91 5.92 82.7K
12:13 5.93 5.93 5.92 5.92 67.1K
12:14 5.91 5.92 5.91 5.92 20.4K
12:15 5.92 5.92 5.90 5.90 28.4K
12:16 5.91 5.93 5.91 5.93 31.2K
12:17 5.92 5.92 5.90 5.90 178.6K
12:18 5.91 5.92 5.90 5.92 88.2K
12:19 5.91 5.91 5.89 5.90 66.6K
12:20 5.90 5.90 5.89 5.90 40.0K
12:21 5.89 5.90 5.89 5.89 85.7K
12:22 5.90 5.90 5.88 5.89 65.4K
12:23 5.90 5.90 5.90 5.90 45.6K
12:24 5.90 5.90 5.89 5.90 31.4K
12:25 5.89 5.90 5.89 5.90 53.4K
12:26 5.90 5.90 5.89 5.90 43.9K
12:27 5.90 5.90 5.89 5.90 68.0K
12:28 5.89 5.91 5.89 5.91 113.5K
12:29 5.91 5.92 5.91 5.92 97.0K
12:30 5.92 5.93 5.91 5.92 132.3K
12:31 5.91 5.93 5.91 5.92 114.7K
12:32 5.93 5.93 5.93 5.93 51.8K
12:33 5.92 5.93 5.90 5.90 129.0K
12:34 5.90 5.90 5.90 5.90 41.3K
12:35 5.90 5.90 5.89 5.90 16.0K
12:36 5.89 5.93 5.89 5.93 34.6K
12:37 5.92 5.93 5.92 5.93 47.5K
12:38 5.94 5.96 5.94 5.94 95.0K
12:39 5.94 5.94 5.93 5.94 50.0K
12:40 5.95 5.95 5.93 5.94 30.8K
12:41 5.94 5.95 5.92 5.94 109.5K
12:42 5.94 5.94 5.91 5.91 57.3K
12:43 5.91 5.92 5.90 5.90 58.0K
12:44 5.90 5.91 5.90 5.91 48.1K
12:45 5.91 5.91 5.90 5.91 18.2K
12:46 5.91 5.91 5.90 5.90 44.8K
12:47 5.89 5.90 5.89 5.89 37.9K
12:48 5.89 5.90 5.88 5.88 57.9K
12:49 5.88 5.90 5.88 5.90 71.4K
12:50 5.90 5.90 5.90 5.90 26.3K
12:51 5.89 5.89 5.88 5.88 25.8K
12:52 5.89 5.89 5.89 5.89 40.3K
12:53 5.89 5.92 5.89 5.92 17.1K
12:54 5.91 5.92 5.91 5.91 78.8K
12:55 5.92 5.93 5.91 5.93 40.7K
12:56 5.92 5.93 5.92 5.93 27.1K
12:57 5.92 5.94 5.92 5.94 19.6K
12:58 5.94 5.94 5.94 5.94 21.3K
12:59 5.93 5.93 5.93 5.93 31.1K
13:00 5.93 5.94 5.93 5.93 13.6K
13:01 5.95 5.97 5.95 5.97 90.7K
13:02 5.97 5.99 5.97 5.98 86.7K
13:03 5.96 5.98 5.96 5.98 89.9K
13:04 5.98 5.99 5.98 5.98 79.8K
13:05 5.98 5.98 5.97 5.97 73.7K
13:06 5.97 5.98 5.97 5.98 50.5K
13:07 5.97 5.97 5.96 5.97 29.7K
13:08 5.98 5.99 5.98 5.99 51.8K
13:09 5.99 5.99 5.98 5.99 23.4K
13:10 5.99 5.99 5.99 5.99 19.6K
13:11 5.99 5.99 5.98 5.99 27.6K
13:12 5.98 5.99 5.98 5.98 34.6K
13:13 5.98 6.00 5.98 6.00 47.5K
13:14 6.00 6.02 6.00 6.01 89.5K
13:15 6.01 6.01 6.01 6.01 43.1K
13:16 6.02 6.02 6.01 6.02 35.3K
13:17 6.01 6.01 6.00 6.00 62.8K
13:18 5.99 5.99 5.98 5.99 49.6K
13:19 5.98 5.98 5.97 5.98 29.3K
13:20 5.99 6.00 5.99 5.99 34.8K
13:21 5.99 5.99 5.98 5.99 35.9K
13:22 5.99 6.00 5.99 6.00 23.8K
13:23 5.99 5.99 5.98 5.98 25.8K
13:24 5.99 5.99 5.99 5.99 56.3K
13:25 5.99 5.99 5.98 5.99 11.1K
13:26 5.99 6.00 5.99 6.00 23.0K
13:27 6.00 6.00 5.97 5.98 42.1K
13:28 5.97 5.98 5.97 5.97 14.3K
13:29 5.96 5.96 5.95 5.96 23.4K
13:30 5.97 5.97 5.96 5.97 14.3K
13:31 5.96 5.97 5.96 5.97 24.8K
13:32 5.96 5.98 5.96 5.97 12.8K
13:33 5.98 5.98 5.97 5.97 42.5K
13:34 5.98 5.98 5.96 5.96 9.0K
13:35 5.97 5.99 5.97 5.98 20.7K
13:36 5.98 5.98 5.97 5.97 33.7K
13:37 5.96 5.97 5.96 5.96 21.9K
13:38 5.97 5.97 5.95 5.96 24.7K
13:39 5.96 5.97 5.96 5.96 30.6K
13:40 5.96 5.98 5.96 5.97 39.7K
13:41 5.98 5.98 5.98 5.98 14.2K
13:42 5.98 5.98 5.96 5.98 28.2K
13:43 5.98 5.98 5.98 5.98 4.9K
13:44 5.97 5.98 5.96 5.96 33.2K
13:45 5.97 5.97 5.96 5.97 18.5K
13:46 5.96 5.98 5.96 5.97 66.9K
13:47 5.98 5.99 5.98 5.99 40.4K
13:48 5.99 6.00 5.98 5.99 26.8K
13:49 5.99 5.99 5.98 5.99 10.3K
13:50 5.98 5.99 5.98 5.99 83.0K
13:51 5.99 5.99 5.97 5.99 62.2K
13:52 5.99 6.01 5.99 6.01 117.9K
13:53 6.00 6.01 5.99 6.01 90.1K
13:54 6.00 6.02 6.00 6.02 47.5K
13:55 6.03 6.03 6.02 6.03 24.4K
13:56 6.03 6.04 6.03 6.04 51.3K
13:57 6.04 6.05 6.03 6.05 24.7K
13:58 6.04 6.04 6.03 6.04 47.9K
13:59 6.03 6.03 6.02 6.02 55.1K
14:00 6.01 6.01 5.99 6.00 51.9K
14:01 5.99 5.99 5.97 5.98 29.1K
14:02 5.98 5.98 5.95 5.95 62.2K
14:03 5.96 5.96 5.96 5.96 17.3K
14:04 5.96 5.97 5.95 5.97 41.7K
14:05 5.95 5.96 5.95 5.95 23.6K
14:06 5.96 5.96 5.94 5.96 90.5K
14:07 5.96 5.97 5.95 5.96 17.3K
14:08 5.97 5.99 5.97 5.98 102.5K
14:09 5.98 5.98 5.97 5.97 23.3K
14:10 5.96 5.96 5.95 5.96 24.2K
14:11 5.96 5.96 5.94 5.94 30.0K
14:12 5.94 5.94 5.93 5.93 56.0K
14:13 5.93 5.93 5.92 5.93 32.9K
14:14 5.93 5.93 5.92 5.93 29.3K
14:15 5.92 5.92 5.90 5.91 93.6K
14:16 5.91 5.91 5.89 5.90 74.3K
14:17 5.89 5.90 5.88 5.89 55.6K
14:18 5.89 5.89 5.85 5.85 132.0K
14:19 5.87 5.87 5.86 5.86 71.2K
14:20 5.86 5.87 5.86 5.87 79.7K
14:21 5.86 5.87 5.86 5.87 81.0K
14:22 5.88 5.88 5.86 5.88 75.6K
14:23 5.87 5.87 5.86 5.86 89.3K
14:24 5.87 5.87 5.85 5.86 33.7K
14:25 5.85 5.85 5.84 5.85 132.5K
14:26 5.84 5.85 5.83 5.83 60.8K
14:27 5.84 5.84 5.83 5.83 72.6K
14:28 5.83 5.83 5.82 5.83 50.0K
14:29 5.83 5.83 5.82 5.82 101.7K
14:30 5.83 5.83 5.80 5.81 166.6K
14:31 5.81 5.81 5.79 5.81 373.0K
14:32 5.80 5.80 5.80 5.80 230.6K
14:33 5.78 5.79 5.77 5.77 161.6K
14:34 5.77 5.78 5.77 5.77 99.8K
14:35 5.78 5.78 5.77 5.78 159.2K
14:36 5.77 5.78 5.77 5.78 120.8K
14:37 5.78 5.78 5.77 5.77 72.0K
14:38 5.77 5.78 5.77 5.78 96.4K
14:39 5.78 5.78 5.77 5.78 39.1K
14:40 5.78 5.78 5.76 5.77 50.8K
14:41 5.76 5.76 5.73 5.73 328.7K
14:42 5.72 5.73 5.72 5.72 126.7K
14:43 5.73 5.73 5.71 5.72 118.1K
14:44 5.71 5.72 5.71 5.72 53.7K
14:45 5.73 5.73 5.72 5.73 104.2K
14:46 5.73 5.75 5.73 5.74 101.8K
14:47 5.75 5.76 5.75 5.75 121.7K
14:48 5.75 5.76 5.75 5.75 161.5K
14:49 5.75 5.75 5.73 5.73 137.9K
14:50 5.73 5.74 5.73 5.73 114.4K
14:51 5.74 5.74 5.71 5.72 88.0K
14:52 5.71 5.74 5.71 5.74 111.8K
14:53 5.75 5.75 5.74 5.74 88.9K
14:54 5.74 5.74 5.73 5.73 141.4K
14:55 5.74 5.74 5.73 5.74 76.8K
14:56 5.75 5.75 5.74 5.74 33.3K
14:57 5.74 5.76 5.74 5.76 79.0K
14:58 5.76 5.76 5.74 5.74 133.9K
14:59 5.73 5.74 5.73 5.74 36.5K
15:00 5.74 5.74 5.73 5.74 62.7K
15:01 5.73 5.73 5.72 5.73 41.3K
15:02 5.73 5.73 5.70 5.71 132.9K
15:03 5.72 5.72 5.70 5.70 247.8K
15:04 5.69 5.70 5.69 5.69 75.6K
15:05 5.69 5.70 5.69 5.70 154.5K
15:06 5.70 5.70 5.68 5.68 39.8K
15:07 5.69 5.69 5.67 5.67 172.3K
15:08 5.68 5.69 5.67 5.69 101.7K
15:09 5.68 5.68 5.67 5.67 77.9K
15:10 5.68 5.68 5.66 5.66 75.7K
15:11 5.67 5.67 5.67 5.67 28.1K
15:12 5.68 5.68 5.66 5.67 123.3K
15:13 5.67 5.67 5.65 5.66 67.8K
15:14 5.65 5.66 5.65 5.65 46.0K
15:15 5.66 5.66 5.65 5.65 150.1K
15:16 5.66 5.66 5.65 5.66 119.2K
15:17 5.64 5.65 5.63 5.64 114.8K
15:18 5.63 5.65 5.63 5.64 98.9K
15:19 5.63 5.63 5.62 5.63 82.1K
15:20 5.62 5.62 5.61 5.61 137.4K
15:21 5.61 5.63 5.60 5.63 133.0K
15:22 5.63 5.63 5.62 5.62 90.9K
15:23 5.63 5.64 5.63 5.64 137.4K
15:24 5.63 5.63 5.62 5.63 128.7K
15:25 5.64 5.65 5.64 5.65 151.5K
15:26 5.65 5.66 5.63 5.64 137.3K
15:27 5.64 5.64 5.63 5.63 89.4K
15:28 5.63 5.63 5.62 5.63 73.1K
15:29 5.63 5.63 5.59 5.61 257.5K
15:30 5.60 5.62 5.60 5.62 134.3K
15:31 5.62 5.63 5.62 5.62 278.8K
15:32 5.62 5.63 5.62 5.62 76.1K
15:33 5.62 5.63 5.61 5.62 80.0K
15:34 5.62 5.62 5.62 5.62 58.6K
15:35 5.63 5.63 5.62 5.63 150.2K
15:36 5.62 5.64 5.62 5.63 98.3K
15:37 5.63 5.63 5.61 5.62 99.2K
15:38 5.63 5.63 5.63 5.63 26.1K
15:39 5.63 5.64 5.62 5.63 102.0K
15:40 5.62 5.62 5.61 5.61 76.5K
15:41 5.62 5.62 5.61 5.61 96.3K
15:42 5.61 5.61 5.59 5.59 100.2K
15:43 5.59 5.60 5.59 5.60 29.5K
15:44 5.60 5.60 5.59 5.59 45.7K
15:45 5.59 5.60 5.59 5.59 139.4K
15:46 5.58 5.58 5.57 5.58 190.4K
15:47 5.56 5.56 5.55 5.55 177.1K
15:48 5.55 5.56 5.54 5.56 226.9K
15:49 5.56 5.57 5.56 5.56 190.9K
15:50 5.56 5.57 5.56 5.56 63.0K
15:51 5.56 5.56 5.56 5.56 66.1K
15:52 5.57 5.58 5.56 5.58 238.1K
15:53 5.58 5.60 5.58 5.59 96.7K
15:54 5.60 5.60 5.60 5.60 134.8K
15:55 5.60 5.60 5.58 5.58 164.1K
15:56 5.58 5.59 5.58 5.59 84.2K
15:57 5.58 5.59 5.58 5.59 124.3K
15:58 5.59 5.59 5.59 5.59 203.8K
15:59 5.58 5.59 5.58 5.58 237.2K
16:00 5.58 5.88 5.56 5.56 2,474.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles