D Wave Quantum (QBTS)

QBTS
🏛️ Estados Unidos →
32.70
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 5.88 6.12 5.40 5.88 2,325.5K
09:32 5.88 5.91 5.88 5.91 1,128.7K
09:33 5.94 6.09 5.94 6.03 541.8K
09:34 5.98 6.06 5.98 6.03 283.4K
09:35 6.03 6.03 5.97 6.02 202.0K
09:36 6.06 6.06 5.99 6.02 122.0K
09:37 6.00 6.03 6.00 6.02 148.0K
09:38 5.99 6.00 5.92 5.92 184.9K
09:39 5.92 5.95 5.88 5.88 179.0K
09:40 5.89 5.95 5.89 5.95 199.6K
09:41 5.94 5.94 5.84 5.84 192.5K
09:42 5.85 5.85 5.83 5.83 302.7K
09:43 5.81 5.84 5.80 5.84 229.1K
09:44 5.81 5.81 5.77 5.77 163.8K
09:45 5.80 5.85 5.80 5.85 281.2K
09:46 5.83 5.85 5.83 5.83 178.4K
09:47 5.83 5.91 5.82 5.91 154.2K
09:48 5.94 6.01 5.94 6.01 209.0K
09:49 5.99 6.01 5.95 5.98 150.1K
09:50 6.01 6.03 6.00 6.01 172.5K
09:51 5.99 6.04 5.98 6.04 270.4K
09:52 6.02 6.06 6.01 6.02 161.7K
09:53 6.03 6.10 6.03 6.10 196.1K
09:54 6.09 6.10 6.07 6.10 168.1K
09:55 6.10 6.14 6.10 6.10 188.2K
09:56 6.11 6.14 6.10 6.11 227.8K
09:57 6.09 6.10 6.06 6.10 198.7K
09:58 6.09 6.11 6.08 6.08 158.3K
09:59 6.12 6.14 6.10 6.14 182.3K
10:00 6.17 6.24 6.16 6.24 202.6K
10:01 6.23 6.26 6.21 6.26 325.9K
10:02 6.27 6.27 6.23 6.24 255.8K
10:03 6.24 6.26 6.23 6.26 252.3K
10:04 6.25 6.26 6.24 6.24 175.2K
10:05 6.24 6.26 6.23 6.26 250.5K
10:06 6.26 6.34 6.26 6.34 208.6K
10:07 6.31 6.34 6.31 6.34 189.5K
10:08 6.35 6.39 6.35 6.38 185.2K
10:09 6.36 6.38 6.34 6.38 184.9K
10:10 6.38 6.38 6.35 6.37 136.9K
10:11 6.35 6.45 6.35 6.44 200.8K
10:12 6.48 6.59 6.48 6.59 518.9K
10:13 6.63 6.70 6.59 6.70 464.7K
10:14 6.70 6.77 6.69 6.77 410.3K
10:15 6.80 6.82 6.66 6.66 416.6K
10:16 6.69 6.74 6.69 6.74 230.8K
10:17 6.80 6.87 6.75 6.81 424.2K
10:18 6.84 6.93 6.84 6.91 310.9K
10:19 6.94 6.94 6.78 6.78 455.4K
10:20 6.78 6.78 6.66 6.71 388.1K
10:21 6.68 6.68 6.59 6.60 359.3K
10:22 6.57 6.57 6.52 6.55 322.2K
10:23 6.59 6.59 6.46 6.48 230.5K
10:24 6.52 6.52 6.40 6.40 211.0K
10:25 6.38 6.40 6.35 6.35 202.6K
10:26 6.31 6.37 6.31 6.37 289.7K
10:27 6.36 6.41 6.34 6.41 222.3K
10:28 6.40 6.40 6.37 6.37 234.9K
10:29 6.38 6.38 6.33 6.34 127.6K
10:30 6.31 6.33 6.28 6.33 251.2K
10:31 6.31 6.33 6.27 6.27 104.3K
10:32 6.27 6.32 6.27 6.29 197.2K
10:33 6.33 6.38 6.33 6.38 115.6K
10:34 6.37 6.45 6.37 6.45 116.1K
10:35 6.50 6.50 6.44 6.44 268.7K
10:36 6.41 6.41 6.38 6.38 148.7K
10:37 6.36 6.36 6.29 6.34 148.3K
10:38 6.36 6.36 6.32 6.32 86.4K
10:39 6.34 6.34 6.28 6.30 79.6K
10:40 6.28 6.29 6.25 6.25 129.0K
10:41 6.24 6.27 6.22 6.24 153.1K
10:42 6.24 6.26 6.23 6.23 74.5K
10:43 6.21 6.30 6.21 6.29 87.7K
10:44 6.30 6.34 6.29 6.33 75.4K
10:45 6.32 6.36 6.32 6.36 169.6K
10:46 6.37 6.38 6.36 6.38 104.1K
10:47 6.39 6.42 6.39 6.39 111.5K
10:48 6.39 6.41 6.38 6.40 137.2K
10:49 6.41 6.41 6.38 6.40 160.7K
10:50 6.41 6.42 6.41 6.41 194.7K
10:51 6.41 6.52 6.41 6.52 155.3K
10:52 6.51 6.55 6.51 6.55 154.7K
10:53 6.56 6.56 6.54 6.56 127.3K
10:54 6.56 6.58 6.54 6.58 100.4K
10:55 6.57 6.64 6.57 6.64 137.6K
10:56 6.65 6.65 6.61 6.62 164.1K
10:57 6.61 6.62 6.57 6.57 109.1K
10:58 6.56 6.59 6.56 6.59 105.4K
10:59 6.58 6.59 6.57 6.59 102.3K
11:00 6.59 6.63 6.59 6.63 115.1K
11:01 6.64 6.64 6.59 6.59 110.6K
11:02 6.62 6.66 6.60 6.65 103.1K
11:03 6.65 6.67 6.61 6.64 112.0K
11:04 6.64 6.67 6.64 6.67 87.6K
11:05 6.70 6.70 6.63 6.63 170.3K
11:06 6.63 6.64 6.58 6.58 131.3K
11:07 6.57 6.61 6.57 6.60 86.7K
11:08 6.59 6.59 6.57 6.57 47.8K
11:09 6.52 6.52 6.49 6.49 137.5K
11:10 6.49 6.53 6.49 6.50 87.9K
11:11 6.50 6.50 6.46 6.50 99.0K
11:12 6.52 6.53 6.52 6.52 77.6K
11:13 6.53 6.55 6.53 6.53 82.5K
11:14 6.54 6.55 6.53 6.54 102.0K
11:15 6.53 6.54 6.42 6.42 89.7K
11:16 6.42 6.42 6.38 6.38 134.6K
11:17 6.37 6.41 6.37 6.40 107.2K
11:18 6.43 6.48 6.43 6.43 111.8K
11:19 6.43 6.43 6.39 6.39 49.2K
11:20 6.36 6.39 6.36 6.39 162.0K
11:21 6.39 6.44 6.39 6.44 65.9K
11:22 6.44 6.44 6.42 6.42 50.3K
11:23 6.41 6.43 6.40 6.40 120.1K
11:24 6.40 6.40 6.37 6.37 92.1K
11:25 6.37 6.37 6.35 6.35 78.3K
11:26 6.31 6.38 6.31 6.35 158.2K
11:27 6.34 6.35 6.31 6.32 210.5K
11:28 6.32 6.32 6.29 6.29 148.2K
11:29 6.30 6.32 6.29 6.30 96.2K
11:30 6.28 6.29 6.28 6.29 83.1K
11:31 6.29 6.29 6.28 6.29 76.9K
11:32 6.32 6.34 6.32 6.32 89.1K
11:33 6.33 6.38 6.33 6.36 102.4K
11:34 6.35 6.37 6.35 6.36 93.4K
11:35 6.36 6.38 6.34 6.34 67.8K
11:36 6.35 6.37 6.35 6.37 56.7K
11:37 6.38 6.40 6.36 6.40 61.1K
11:38 6.39 6.39 6.35 6.35 68.0K
11:39 6.38 6.42 6.38 6.41 126.4K
11:40 6.40 6.43 6.40 6.41 81.0K
11:41 6.40 6.44 6.40 6.43 124.2K
11:42 6.44 6.47 6.44 6.45 110.5K
11:43 6.46 6.49 6.46 6.48 75.0K
11:44 6.48 6.50 6.47 6.49 94.8K
11:45 6.50 6.51 6.48 6.51 235.5K
11:46 6.52 6.52 6.50 6.50 62.3K
11:47 6.50 6.50 6.47 6.47 63.9K
11:48 6.47 6.47 6.45 6.47 41.3K
11:49 6.47 6.47 6.45 6.45 60.7K
11:50 6.48 6.48 6.47 6.47 30.2K
11:51 6.47 6.48 6.47 6.48 53.5K
11:52 6.46 6.46 6.43 6.43 58.6K
11:53 6.43 6.44 6.43 6.43 18.1K
11:54 6.43 6.43 6.39 6.39 75.9K
11:55 6.40 6.40 6.39 6.40 40.7K
11:56 6.41 6.41 6.39 6.39 22.7K
11:57 6.39 6.40 6.39 6.39 15.3K
11:58 6.40 6.40 6.37 6.38 15.4K
11:59 6.37 6.38 6.37 6.37 10.9K
12:00 6.38 6.39 6.38 6.38 36.7K
12:01 6.38 6.38 6.35 6.35 19.5K
12:02 6.37 6.39 6.37 6.38 36.3K
12:03 6.37 6.40 6.37 6.40 13.3K
12:04 6.40 6.40 6.38 6.38 14.6K
12:05 6.38 6.38 6.37 6.38 12.7K
12:06 6.38 6.38 6.37 6.38 5.4K
12:07 6.38 6.38 6.38 6.38 10.7K
12:08 6.36 6.37 6.35 6.35 40.3K
12:09 6.36 6.36 6.34 6.34 28.3K
12:10 6.34 6.35 6.28 6.29 85.6K
12:11 6.29 6.29 6.28 6.28 29.4K
12:12 6.27 6.31 6.27 6.31 42.2K
12:13 6.34 6.34 6.32 6.32 53.7K
12:14 6.33 6.36 6.33 6.35 46.3K
12:15 6.37 6.37 6.33 6.33 48.6K
12:16 6.33 6.34 6.32 6.32 32.1K
12:17 6.33 6.35 6.33 6.33 21.9K
12:18 6.33 6.33 6.32 6.33 15.7K
12:19 6.33 6.33 6.32 6.32 14.6K
12:20 6.33 6.35 6.33 6.35 33.2K
12:21 6.35 6.36 6.35 6.35 25.4K
12:22 6.34 6.36 6.34 6.36 34.5K
12:23 6.35 6.35 6.33 6.34 32.5K
12:24 6.35 6.35 6.33 6.33 33.2K
12:25 6.33 6.37 6.33 6.37 67.0K
12:26 6.36 6.39 6.36 6.39 30.1K
12:27 6.39 6.39 6.38 6.38 8.5K
12:28 6.40 6.44 6.40 6.41 56.5K
12:29 6.40 6.41 6.38 6.41 92.0K
12:30 6.41 6.41 6.38 6.39 30.2K
12:31 6.39 6.41 6.39 6.41 46.8K
12:32 6.42 6.44 6.42 6.44 18.2K
12:33 6.45 6.45 6.43 6.45 58.7K
12:34 6.45 6.46 6.44 6.46 43.9K
12:35 6.44 6.44 6.43 6.43 52.3K
12:36 6.47 6.47 6.45 6.45 53.4K
12:37 6.45 6.45 6.43 6.43 21.2K
12:38 6.43 6.44 6.42 6.44 95.7K
12:39 6.44 6.44 6.43 6.44 29.5K
12:40 6.44 6.46 6.44 6.44 30.0K
12:41 6.45 6.46 6.44 6.45 13.1K
12:42 6.45 6.45 6.41 6.42 33.4K
12:43 6.41 6.42 6.41 6.41 6.3K
12:44 6.42 6.43 6.39 6.39 51.0K
12:45 6.40 6.42 6.39 6.42 57.2K
12:46 6.42 6.42 6.39 6.39 49.0K
12:47 6.39 6.42 6.39 6.41 13.1K
12:48 6.40 6.42 6.40 6.42 11.9K
12:49 6.41 6.41 6.39 6.39 15.8K
12:50 6.41 6.41 6.35 6.35 99.4K
12:51 6.35 6.35 6.35 6.35 26.1K
12:52 6.37 6.39 6.37 6.39 34.0K
12:53 6.38 6.39 6.38 6.39 20.7K
12:54 6.40 6.41 6.39 6.39 36.6K
12:55 6.39 6.41 6.39 6.40 27.3K
12:56 6.41 6.41 6.38 6.38 16.2K
12:57 6.39 6.39 6.36 6.36 7.9K
12:58 6.38 6.39 6.38 6.39 21.1K
12:59 6.39 6.39 6.38 6.38 11.0K
13:00 6.39 6.40 6.39 6.40 17.5K
13:01 6.41 6.55 6.41 6.55 180.9K
13:02 6.53 6.53 6.51 6.52 99.3K
13:03 6.53 6.53 6.49 6.49 56.6K
13:04 6.49 6.49 6.48 6.49 63.1K
13:05 6.47 6.47 6.41 6.41 44.1K
13:06 6.41 6.44 6.41 6.44 43.1K
13:07 6.46 6.48 6.46 6.46 38.7K
13:08 6.45 6.46 6.45 6.46 38.4K
13:09 6.47 6.48 6.47 6.48 22.9K
13:10 6.49 6.51 6.48 6.49 59.1K
13:11 6.51 6.52 6.48 6.52 49.6K
13:12 6.50 6.50 6.49 6.49 21.9K
13:13 6.48 6.51 6.48 6.51 30.2K
13:14 6.52 6.54 6.52 6.53 42.2K
13:15 6.54 6.55 6.53 6.54 100.7K
13:16 6.54 6.54 6.53 6.54 21.3K
13:17 6.54 6.56 6.54 6.56 64.7K
13:18 6.56 6.56 6.53 6.53 66.4K
13:19 6.54 6.58 6.54 6.55 59.5K
13:20 6.56 6.60 6.56 6.60 38.1K
13:21 6.60 6.62 6.59 6.60 153.6K
13:22 6.60 6.60 6.55 6.55 42.0K
13:23 6.57 6.58 6.57 6.58 91.2K
13:24 6.57 6.57 6.56 6.56 61.5K
13:25 6.56 6.59 6.56 6.57 94.5K
13:26 6.59 6.59 6.58 6.58 31.4K
13:27 6.55 6.58 6.55 6.57 32.4K
13:28 6.58 6.58 6.57 6.57 43.6K
13:29 6.57 6.57 6.55 6.56 48.4K
13:30 6.56 6.61 6.56 6.61 63.2K
13:31 6.62 6.63 6.62 6.62 93.5K
13:32 6.62 6.62 6.61 6.61 80.6K
13:33 6.58 6.58 6.56 6.57 70.4K
13:34 6.58 6.58 6.57 6.57 23.5K
13:35 6.58 6.61 6.57 6.61 69.2K
13:36 6.61 6.62 6.60 6.60 32.5K
13:37 6.59 6.63 6.59 6.63 45.7K
13:38 6.63 6.64 6.62 6.64 28.2K
13:39 6.63 6.63 6.61 6.63 21.3K
13:40 6.63 6.66 6.63 6.66 71.8K
13:41 6.66 6.66 6.63 6.63 66.3K
13:42 6.63 6.66 6.62 6.65 71.3K
13:43 6.65 6.67 6.65 6.67 47.8K
13:44 6.67 6.69 6.67 6.69 22.6K
13:45 6.70 6.70 6.70 6.70 159.1K
13:46 6.69 6.73 6.69 6.73 146.1K
13:47 6.70 6.73 6.69 6.73 107.8K
13:48 6.74 6.75 6.72 6.72 131.3K
13:49 6.74 6.74 6.72 6.72 63.4K
13:50 6.71 6.71 6.70 6.70 80.0K
13:51 6.71 6.71 6.65 6.65 101.5K
13:52 6.67 6.68 6.67 6.67 49.5K
13:53 6.68 6.68 6.66 6.67 30.8K
13:54 6.66 6.67 6.66 6.66 89.1K
13:55 6.68 6.69 6.68 6.68 95.1K
13:56 6.69 6.69 6.67 6.67 28.4K
13:57 6.67 6.67 6.66 6.66 37.7K
13:58 6.66 6.66 6.66 6.66 79.0K
13:59 6.66 6.69 6.66 6.68 111.5K
14:00 6.68 6.69 6.68 6.68 50.0K
14:01 6.71 6.71 6.70 6.71 51.3K
14:02 6.71 6.71 6.69 6.70 52.2K
14:03 6.69 6.70 6.67 6.70 112.4K
14:04 6.71 6.71 6.69 6.69 51.9K
14:05 6.69 6.72 6.69 6.70 47.9K
14:06 6.70 6.71 6.70 6.70 98.3K
14:07 6.70 6.70 6.65 6.65 35.0K
14:08 6.65 6.69 6.65 6.69 47.1K
14:09 6.68 6.71 6.68 6.71 67.3K
14:10 6.71 6.71 6.70 6.71 72.5K
14:11 6.71 6.74 6.71 6.72 59.9K
14:12 6.72 6.72 6.70 6.70 25.8K
14:13 6.71 6.71 6.69 6.69 30.1K
14:14 6.69 6.72 6.69 6.70 34.1K
14:15 6.70 6.71 6.69 6.70 67.8K
14:16 6.70 6.71 6.69 6.70 24.1K
14:17 6.72 6.72 6.69 6.69 121.3K
14:18 6.68 6.71 6.67 6.71 62.5K
14:19 6.69 6.74 6.69 6.74 49.2K
14:20 6.75 6.75 6.71 6.71 128.8K
14:21 6.72 6.73 6.71 6.72 52.8K
14:22 6.72 6.72 6.71 6.71 44.2K
14:23 6.72 6.72 6.71 6.72 35.6K
14:24 6.71 6.71 6.70 6.71 19.5K
14:25 6.71 6.71 6.66 6.69 71.9K
14:26 6.69 6.71 6.69 6.70 34.2K
14:27 6.70 6.70 6.68 6.68 53.0K
14:28 6.68 6.68 6.63 6.63 94.1K
14:29 6.64 6.64 6.60 6.61 77.5K
14:30 6.61 6.61 6.58 6.58 156.2K
14:31 6.60 6.63 6.60 6.62 52.4K
14:32 6.61 6.63 6.61 6.63 48.4K
14:33 6.64 6.66 6.64 6.65 117.9K
14:34 6.65 6.66 6.65 6.66 62.9K
14:35 6.66 6.66 6.64 6.64 34.2K
14:36 6.63 6.66 6.63 6.66 94.9K
14:37 6.68 6.68 6.67 6.67 21.0K
14:38 6.66 6.69 6.66 6.69 32.1K
14:39 6.67 6.69 6.67 6.69 45.3K
14:40 6.70 6.70 6.67 6.68 27.5K
14:41 6.68 6.68 6.65 6.68 36.2K
14:42 6.70 6.71 6.70 6.70 62.4K
14:43 6.70 6.70 6.66 6.66 67.0K
14:44 6.66 6.66 6.65 6.66 47.4K
14:45 6.65 6.67 6.63 6.63 25.8K
14:46 6.63 6.64 6.62 6.64 24.7K
14:47 6.63 6.66 6.63 6.66 34.5K
14:48 6.67 6.67 6.66 6.66 52.2K
14:49 6.65 6.67 6.65 6.67 33.8K
14:50 6.66 6.68 6.66 6.67 21.2K
14:51 6.67 6.67 6.65 6.66 13.3K
14:52 6.65 6.65 6.61 6.61 50.4K
14:53 6.62 6.63 6.61 6.63 44.8K
14:54 6.63 6.63 6.61 6.62 51.2K
14:55 6.61 6.61 6.57 6.57 60.3K
14:56 6.57 6.58 6.55 6.55 65.5K
14:57 6.55 6.55 6.53 6.53 179.6K
14:58 6.53 6.56 6.53 6.56 115.1K
14:59 6.57 6.57 6.57 6.57 11.8K
15:00 6.56 6.56 6.53 6.55 38.3K
15:01 6.56 6.64 6.56 6.61 46.7K
15:02 6.61 6.62 6.61 6.62 44.1K
15:03 6.62 6.64 6.62 6.64 33.2K
15:04 6.63 6.63 6.60 6.61 40.1K
15:05 6.61 6.61 6.60 6.60 29.6K
15:06 6.61 6.62 6.61 6.62 40.8K
15:07 6.62 6.62 6.60 6.60 9.8K
15:08 6.60 6.63 6.60 6.63 18.8K
15:09 6.62 6.62 6.60 6.60 18.9K
15:10 6.58 6.58 6.57 6.58 28.5K
15:11 6.55 6.58 6.54 6.57 80.6K
15:12 6.57 6.57 6.56 6.57 46.4K
15:13 6.56 6.60 6.56 6.60 22.2K
15:14 6.60 6.60 6.59 6.59 16.7K
15:15 6.58 6.59 6.58 6.59 35.8K
15:16 6.59 6.59 6.56 6.56 56.1K
15:17 6.56 6.60 6.56 6.60 52.8K
15:18 6.60 6.62 6.60 6.61 48.9K
15:19 6.60 6.63 6.60 6.62 68.9K
15:20 6.62 6.62 6.61 6.62 41.2K
15:21 6.62 6.63 6.61 6.63 41.7K
15:22 6.62 6.62 6.60 6.61 54.1K
15:23 6.61 6.63 6.61 6.63 41.2K
15:24 6.63 6.63 6.61 6.62 47.9K
15:25 6.62 6.62 6.60 6.60 41.4K
15:26 6.60 6.60 6.59 6.59 67.6K
15:27 6.58 6.59 6.57 6.59 26.2K
15:28 6.58 6.58 6.56 6.57 40.8K
15:29 6.56 6.57 6.56 6.57 29.9K
15:30 6.58 6.58 6.57 6.57 16.0K
15:31 6.57 6.61 6.57 6.61 77.3K
15:32 6.61 6.62 6.61 6.61 31.6K
15:33 6.60 6.62 6.59 6.62 88.0K
15:34 6.62 6.63 6.61 6.61 147.8K
15:35 6.61 6.62 6.60 6.60 50.6K
15:36 6.60 6.62 6.58 6.59 183.2K
15:37 6.59 6.59 6.57 6.57 80.7K
15:38 6.57 6.59 6.57 6.58 177.6K
15:39 6.58 6.59 6.57 6.57 119.8K
15:40 6.57 6.58 6.56 6.56 61.2K
15:41 6.56 6.56 6.52 6.53 116.8K
15:42 6.53 6.53 6.52 6.52 45.6K
15:43 6.52 6.53 6.49 6.49 97.9K
15:44 6.49 6.49 6.46 6.47 54.8K
15:45 6.47 6.48 6.45 6.47 99.1K
15:46 6.47 6.48 6.46 6.47 60.0K
15:47 6.47 6.47 6.45 6.46 70.2K
15:48 6.46 6.48 6.44 6.45 152.8K
15:49 6.44 6.46 6.44 6.46 87.5K
15:50 6.48 6.49 6.47 6.48 58.3K
15:51 6.48 6.48 6.46 6.47 109.2K
15:52 6.46 6.48 6.46 6.48 93.4K
15:53 6.46 6.47 6.45 6.45 225.2K
15:54 6.47 6.47 6.45 6.47 64.8K
15:55 6.47 6.52 6.45 6.52 76.8K
15:56 6.54 6.58 6.54 6.57 190.1K
15:57 6.56 6.56 6.54 6.55 89.1K
15:58 6.56 6.57 6.56 6.56 90.3K
15:59 6.57 6.59 6.57 6.59 186.0K
16:00 6.59 6.78 6.55 6.60 1,034.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles