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 6.27 6.55 6.07 6.24 904.2K
09:32 6.24 6.31 6.24 6.31 18.1K
09:33 6.35 6.38 6.32 6.38 52.4K
09:34 6.36 6.37 6.33 6.34 559.2K
09:35 6.34 6.34 6.28 6.29 137.3K
09:36 6.26 6.33 6.26 6.30 104.3K
09:37 6.27 6.27 6.21 6.22 147.4K
09:38 6.23 6.23 6.18 6.18 101.0K
09:39 6.17 6.23 6.17 6.23 207.1K
09:40 6.26 6.34 6.24 6.34 127.0K
09:41 6.34 6.36 6.31 6.35 166.3K
09:42 6.36 6.39 6.36 6.37 208.8K
09:43 6.37 6.37 6.35 6.35 140.4K
09:44 6.37 6.37 6.29 6.29 179.0K
09:45 6.27 6.28 6.24 6.24 153.5K
09:46 6.27 6.27 6.25 6.27 69.4K
09:47 6.28 6.32 6.28 6.30 70.4K
09:48 6.28 6.28 6.27 6.28 31.3K
09:49 6.27 6.30 6.25 6.30 106.6K
09:50 6.30 6.30 6.27 6.30 53.1K
09:51 6.31 6.32 6.29 6.32 55.2K
09:52 6.32 6.35 6.32 6.35 82.1K
09:53 6.35 6.38 6.35 6.37 135.8K
09:54 6.37 6.38 6.34 6.34 104.6K
09:55 6.35 6.35 6.32 6.34 47.0K
09:56 6.35 6.35 6.34 6.35 44.7K
09:57 6.37 6.39 6.37 6.39 65.2K
09:58 6.39 6.40 6.37 6.38 55.8K
09:59 6.36 6.40 6.36 6.39 105.5K
10:00 6.38 6.38 6.36 6.37 53.5K
10:01 6.37 6.43 6.37 6.43 137.2K
10:02 6.43 6.43 6.39 6.40 135.1K
10:03 6.40 6.41 6.39 6.41 87.1K
10:04 6.41 6.43 6.39 6.39 77.3K
10:05 6.40 6.40 6.36 6.37 93.0K
10:06 6.37 6.37 6.33 6.34 117.5K
10:07 6.33 6.35 6.30 6.35 83.5K
10:08 6.33 6.33 6.28 6.29 145.7K
10:09 6.27 6.30 6.27 6.28 93.4K
10:10 6.28 6.30 6.28 6.29 94.8K
10:11 6.29 6.34 6.29 6.34 122.4K
10:12 6.38 6.41 6.38 6.41 150.8K
10:13 6.40 6.44 6.39 6.39 138.4K
10:14 6.37 6.38 6.37 6.38 62.6K
10:15 6.38 6.38 6.34 6.35 132.3K
10:16 6.37 6.39 6.36 6.36 57.9K
10:17 6.37 6.38 6.37 6.38 74.9K
10:18 6.40 6.43 6.39 6.40 125.2K
10:19 6.39 6.42 6.39 6.42 45.4K
10:20 6.42 6.42 6.40 6.42 67.2K
10:21 6.43 6.43 6.42 6.43 100.3K
10:22 6.43 6.45 6.39 6.39 122.4K
10:23 6.39 6.39 6.35 6.38 97.2K
10:24 6.39 6.44 6.39 6.43 91.9K
10:25 6.44 6.45 6.41 6.41 126.0K
10:26 6.41 6.42 6.40 6.40 65.1K
10:27 6.37 6.40 6.37 6.38 72.5K
10:28 6.37 6.37 6.36 6.36 94.7K
10:29 6.36 6.37 6.35 6.37 70.1K
10:30 6.38 6.40 6.38 6.38 88.7K
10:31 6.39 6.39 6.37 6.38 50.5K
10:32 6.38 6.39 6.37 6.37 41.1K
10:33 6.37 6.40 6.37 6.40 58.4K
10:34 6.40 6.42 6.40 6.42 65.2K
10:35 6.41 6.47 6.41 6.47 166.3K
10:36 6.46 6.47 6.44 6.46 54.2K
10:37 6.46 6.46 6.42 6.42 62.5K
10:38 6.42 6.42 6.37 6.38 67.5K
10:39 6.39 6.39 6.36 6.36 62.9K
10:40 6.37 6.37 6.35 6.37 75.0K
10:41 6.37 6.37 6.33 6.35 106.8K
10:42 6.35 6.39 6.35 6.36 105.5K
10:43 6.35 6.36 6.34 6.36 43.3K
10:44 6.37 6.37 6.36 6.36 38.2K
10:45 6.35 6.35 6.32 6.32 146.1K
10:46 6.34 6.36 6.33 6.36 53.4K
10:47 6.36 6.39 6.36 6.39 61.8K
10:48 6.39 6.41 6.39 6.41 93.4K
10:49 6.39 6.40 6.37 6.37 102.5K
10:50 6.37 6.37 6.34 6.34 52.9K
10:51 6.35 6.36 6.34 6.34 46.0K
10:52 6.32 6.32 6.26 6.26 117.6K
10:53 6.26 6.26 6.22 6.23 138.2K
10:54 6.23 6.26 6.23 6.26 98.1K
10:55 6.26 6.27 6.25 6.27 38.4K
10:56 6.27 6.28 6.27 6.27 66.4K
10:57 6.27 6.27 6.24 6.24 134.6K
10:58 6.24 6.24 6.24 6.24 54.7K
10:59 6.24 6.24 6.22 6.22 61.1K
11:00 6.21 6.21 6.19 6.19 88.4K
11:01 6.22 6.23 6.21 6.22 79.3K
11:02 6.22 6.23 6.22 6.22 44.2K
11:03 6.25 6.25 6.21 6.21 64.0K
11:04 6.20 6.20 6.19 6.19 119.5K
11:05 6.19 6.22 6.19 6.22 67.0K
11:06 6.23 6.25 6.22 6.24 89.3K
11:07 6.24 6.29 6.24 6.29 76.6K
11:08 6.28 6.28 6.25 6.25 131.1K
11:09 6.28 6.28 6.26 6.27 78.2K
11:10 6.28 6.31 6.28 6.31 41.1K
11:11 6.31 6.33 6.31 6.33 66.3K
11:12 6.32 6.32 6.30 6.31 43.2K
11:13 6.31 6.31 6.30 6.30 62.1K
11:14 6.30 6.30 6.27 6.27 56.3K
11:15 6.28 6.29 6.28 6.29 24.9K
11:16 6.30 6.32 6.29 6.31 66.8K
11:17 6.33 6.34 6.31 6.32 58.5K
11:18 6.32 6.32 6.28 6.28 68.2K
11:19 6.28 6.30 6.28 6.29 47.9K
11:20 6.29 6.30 6.29 6.30 22.8K
11:21 6.30 6.30 6.29 6.29 30.8K
11:22 6.29 6.31 6.29 6.30 37.6K
11:23 6.30 6.30 6.28 6.28 28.5K
11:24 6.27 6.28 6.27 6.28 14.7K
11:25 6.29 6.31 6.29 6.30 31.2K
11:26 6.30 6.30 6.26 6.28 39.5K
11:27 6.27 6.27 6.27 6.27 21.2K
11:28 6.27 6.28 6.26 6.27 29.1K
11:29 6.27 6.27 6.24 6.25 54.8K
11:30 6.25 6.25 6.24 6.24 17.1K
11:31 6.26 6.30 6.26 6.30 60.4K
11:32 6.29 6.30 6.28 6.28 45.6K
11:33 6.27 6.27 6.24 6.24 222.5K
11:34 6.22 6.22 6.19 6.19 115.1K
11:35 6.19 6.23 6.19 6.22 43.5K
11:36 6.22 6.22 6.20 6.20 28.8K
11:37 6.20 6.20 6.19 6.19 42.3K
11:38 6.19 6.21 6.19 6.21 15.8K
11:39 6.21 6.21 6.18 6.18 42.7K
11:40 6.18 6.18 6.17 6.17 83.1K
11:41 6.17 6.17 6.12 6.12 78.2K
11:42 6.13 6.14 6.11 6.14 112.7K
11:43 6.14 6.14 6.12 6.14 27.1K
11:44 6.14 6.14 6.12 6.12 20.3K
11:45 6.11 6.11 6.09 6.10 90.2K
11:46 6.11 6.12 6.10 6.12 35.0K
11:47 6.11 6.11 6.10 6.10 37.4K
11:48 6.11 6.16 6.11 6.15 96.3K
11:49 6.14 6.14 6.13 6.14 40.4K
11:50 6.16 6.16 6.13 6.13 193.9K
11:51 6.14 6.15 6.13 6.15 37.8K
11:52 6.14 6.14 6.13 6.13 23.0K
11:53 6.13 6.14 6.13 6.13 22.6K
11:54 6.15 6.16 6.13 6.13 21.7K
11:55 6.12 6.12 6.12 6.12 16.7K
11:56 6.12 6.12 6.11 6.11 30.1K
11:57 6.10 6.11 6.09 6.10 72.1K
11:58 6.10 6.10 6.08 6.08 47.5K
11:59 6.09 6.09 6.09 6.09 8.2K
12:00 6.08 6.11 6.08 6.10 48.1K
12:01 6.08 6.09 6.08 6.09 55.0K
12:02 6.09 6.09 6.08 6.08 34.0K
12:03 6.09 6.10 6.09 6.10 43.8K
12:04 6.11 6.12 6.10 6.12 58.4K
12:05 6.11 6.11 6.10 6.11 34.7K
12:06 6.11 6.12 6.10 6.12 39.1K
12:07 6.12 6.12 6.11 6.12 30.2K
12:08 6.12 6.12 6.11 6.12 10.5K
12:09 6.12 6.12 6.11 6.12 8.2K
12:10 6.12 6.14 6.12 6.14 66.8K
12:11 6.13 6.14 6.13 6.14 8.4K
12:12 6.14 6.16 6.14 6.16 63.1K
12:13 6.17 6.17 6.16 6.17 21.5K
12:14 6.20 6.20 6.19 6.19 103.8K
12:15 6.20 6.20 6.19 6.20 44.1K
12:16 6.19 6.20 6.19 6.19 140.8K
12:17 6.19 6.19 6.17 6.18 81.3K
12:18 6.18 6.18 6.15 6.17 37.1K
12:19 6.17 6.17 6.15 6.15 24.4K
12:20 6.15 6.15 6.14 6.14 27.9K
12:21 6.14 6.14 6.12 6.12 64.1K
12:22 6.13 6.13 6.10 6.10 36.4K
12:23 6.11 6.11 6.11 6.11 28.6K
12:24 6.11 6.11 6.09 6.10 47.1K
12:25 6.11 6.11 6.10 6.10 49.1K
12:26 6.10 6.11 6.09 6.11 82.3K
12:27 6.11 6.13 6.11 6.13 61.9K
12:28 6.13 6.14 6.13 6.13 46.3K
12:29 6.14 6.14 6.12 6.12 62.7K
12:30 6.11 6.11 6.10 6.11 34.1K
12:31 6.10 6.12 6.10 6.11 29.2K
12:32 6.12 6.12 6.11 6.12 29.6K
12:33 6.11 6.12 6.11 6.12 42.6K
12:34 6.12 6.13 6.12 6.12 38.0K
12:35 6.12 6.13 6.11 6.13 19.0K
12:36 6.13 6.15 6.13 6.14 26.3K
12:37 6.15 6.15 6.12 6.12 26.2K
12:38 6.12 6.13 6.12 6.12 8.1K
12:39 6.12 6.12 6.11 6.11 15.6K
12:40 6.11 6.12 6.11 6.11 8.0K
12:41 6.12 6.12 6.11 6.11 21.7K
12:42 6.11 6.11 6.11 6.11 12.2K
12:43 6.12 6.12 6.10 6.10 14.1K
12:44 6.11 6.12 6.11 6.12 12.2K
12:45 6.12 6.13 6.11 6.13 34.3K
12:46 6.12 6.12 6.11 6.11 20.4K
12:47 6.10 6.12 6.10 6.11 5.7K
12:48 6.12 6.12 6.11 6.11 18.2K
12:49 6.12 6.12 6.11 6.12 12.9K
12:50 6.12 6.13 6.12 6.13 12.0K
12:51 6.13 6.16 6.13 6.15 35.4K
12:52 6.16 6.16 6.12 6.13 50.7K
12:53 6.11 6.12 6.11 6.12 28.3K
12:54 6.12 6.14 6.12 6.14 37.9K
12:55 6.14 6.14 6.13 6.13 36.0K
12:56 6.14 6.15 6.14 6.15 39.6K
12:57 6.15 6.17 6.15 6.17 53.4K
12:58 6.17 6.17 6.17 6.17 15.1K
12:59 6.17 6.17 6.13 6.14 72.6K
13:00 6.14 6.14 6.11 6.12 48.8K
13:01 6.13 6.14 6.12 6.12 29.4K
13:02 6.13 6.15 6.13 6.15 19.2K
13:03 6.19 6.23 6.19 6.21 136.2K
13:04 6.20 6.20 6.17 6.17 49.3K
13:05 6.18 6.24 6.18 6.24 123.2K
13:06 6.27 6.27 6.21 6.21 99.3K
13:07 6.22 6.22 6.18 6.18 69.3K
13:08 6.19 6.19 6.17 6.17 35.3K
13:09 6.17 6.17 6.15 6.15 59.5K
13:10 6.14 6.14 6.13 6.14 20.3K
13:11 6.14 6.14 6.12 6.13 34.1K
13:12 6.12 6.13 6.12 6.13 21.7K
13:13 6.13 6.14 6.13 6.14 44.9K
13:14 6.15 6.16 6.15 6.15 31.4K
13:15 6.15 6.15 6.13 6.15 75.7K
13:16 6.15 6.16 6.14 6.16 67.8K
13:17 6.16 6.19 6.16 6.19 59.2K
13:18 6.18 6.19 6.18 6.18 34.1K
13:19 6.19 6.19 6.11 6.11 77.0K
13:20 6.11 6.31 6.10 6.31 861.2K
13:21 6.32 6.32 6.24 6.32 551.2K
13:22 6.32 6.38 6.32 6.37 249.1K
13:23 6.35 6.39 6.28 6.39 510.1K
13:24 6.37 6.44 6.37 6.44 446.4K
13:25 6.52 6.53 6.49 6.52 414.5K
13:26 6.54 6.66 6.54 6.65 461.2K
13:27 6.62 6.73 6.62 6.73 318.9K
13:28 6.76 6.79 6.76 6.78 304.2K
13:29 6.77 6.77 6.62 6.62 467.7K
13:30 6.54 6.59 6.49 6.49 412.9K
13:31 6.51 6.52 6.50 6.52 220.8K
13:32 6.53 6.62 6.53 6.62 373.5K
13:33 6.64 6.69 6.64 6.65 209.1K
13:34 6.65 6.68 6.65 6.66 146.6K
13:35 6.66 6.72 6.66 6.72 170.3K
13:36 6.74 6.84 6.74 6.84 510.1K
13:37 6.84 6.84 6.76 6.77 458.2K
13:38 6.75 6.87 6.75 6.87 366.8K
13:39 6.85 6.87 6.83 6.84 407.3K
13:40 6.85 6.85 6.77 6.80 333.2K
13:41 6.78 6.78 6.69 6.73 246.0K
13:42 6.75 6.77 6.75 6.77 196.2K
13:43 6.77 6.77 6.73 6.75 191.8K
13:44 6.76 6.76 6.72 6.72 202.1K
13:45 6.71 6.74 6.69 6.70 180.5K
13:46 6.72 6.76 6.72 6.74 208.5K
13:47 6.77 6.88 6.77 6.88 276.5K
13:48 6.92 6.92 6.89 6.89 429.1K
13:49 6.88 6.93 6.87 6.93 237.2K
13:50 6.91 6.95 6.89 6.89 249.4K
13:51 6.92 6.93 6.89 6.90 201.0K
13:52 6.91 6.92 6.90 6.92 145.8K
13:53 6.93 6.96 6.93 6.93 186.9K
13:54 6.91 6.91 6.89 6.90 90.2K
13:55 6.89 6.89 6.88 6.89 167.7K
13:56 6.91 6.93 6.89 6.89 149.2K
13:57 6.90 6.94 6.90 6.94 177.0K
13:58 6.95 7.04 6.95 7.04 602.3K
13:59 7.06 7.13 7.06 7.13 360.0K
14:00 7.09 7.10 7.07 7.10 220.4K
14:01 7.14 7.22 7.14 7.22 567.1K
14:02 7.23 7.24 7.21 7.21 534.2K
14:03 7.19 7.19 7.07 7.09 460.6K
14:04 7.12 7.16 7.12 7.12 335.6K
14:05 7.17 7.21 7.17 7.17 254.9K
14:06 7.16 7.17 7.10 7.10 267.4K
14:07 7.11 7.12 7.09 7.09 198.1K
14:08 7.05 7.05 7.02 7.02 219.3K
14:09 7.03 7.03 6.96 6.96 405.9K
14:10 7.00 7.08 7.00 7.08 247.8K
14:11 7.10 7.10 7.03 7.03 197.3K
14:12 7.08 7.17 7.08 7.17 314.7K
14:13 7.16 7.18 7.15 7.18 134.6K
14:14 7.19 7.20 7.14 7.14 218.6K
14:15 7.13 7.14 7.09 7.09 217.2K
14:16 7.08 7.09 7.05 7.09 157.1K
14:17 7.08 7.12 7.08 7.12 147.4K
14:18 7.12 7.15 7.12 7.13 161.6K
14:19 7.15 7.18 7.14 7.17 179.5K
14:20 7.20 7.23 7.19 7.19 347.5K
14:21 7.13 7.14 7.12 7.14 171.4K
14:22 7.15 7.16 7.12 7.13 133.2K
14:23 7.14 7.14 7.10 7.13 70.4K
14:24 7.14 7.20 7.14 7.20 216.0K
14:25 7.21 7.24 7.21 7.22 158.7K
14:26 7.22 7.24 7.21 7.24 192.4K
14:27 7.23 7.23 7.21 7.21 240.2K
14:28 7.21 7.25 7.21 7.25 174.3K
14:29 7.24 7.28 7.23 7.25 296.1K
14:30 7.25 7.27 7.23 7.24 176.3K
14:31 7.24 7.30 7.24 7.30 128.1K
14:32 7.28 7.28 7.27 7.27 121.2K
14:33 7.27 7.30 7.27 7.28 165.1K
14:34 7.25 7.25 7.20 7.22 264.4K
14:35 7.22 7.22 7.16 7.16 415.7K
14:36 7.14 7.19 7.14 7.17 375.8K
14:37 7.17 7.20 7.16 7.19 155.8K
14:38 7.19 7.19 7.15 7.19 247.1K
14:39 7.23 7.23 7.22 7.22 248.9K
14:40 7.23 7.28 7.23 7.26 188.1K
14:41 7.27 7.27 7.23 7.24 163.4K
14:42 7.25 7.25 7.24 7.24 82.8K
14:43 7.22 7.24 7.19 7.19 84.5K
14:44 7.20 7.20 7.17 7.20 141.4K
14:45 7.20 7.20 7.14 7.14 186.0K
14:46 7.11 7.17 7.11 7.16 195.3K
14:47 7.14 7.14 7.11 7.11 313.4K
14:48 7.13 7.16 7.12 7.13 146.3K
14:49 7.10 7.12 7.07 7.12 212.8K
14:50 7.13 7.14 7.10 7.13 113.0K
14:51 7.13 7.13 7.11 7.12 81.8K
14:52 7.13 7.17 7.13 7.16 135.4K
14:53 7.15 7.19 7.15 7.19 117.6K
14:54 7.19 7.19 7.11 7.11 91.7K
14:55 7.11 7.12 7.09 7.11 62.6K
14:56 7.11 7.12 7.09 7.09 88.3K
14:57 7.06 7.07 7.05 7.05 244.3K
14:58 7.08 7.10 7.08 7.09 150.8K
14:59 7.09 7.10 7.07 7.07 67.3K
15:00 7.05 7.05 7.04 7.04 95.4K
15:01 7.02 7.02 6.99 6.99 249.9K
15:02 7.00 7.07 7.00 7.06 170.4K
15:03 7.07 7.11 7.06 7.08 114.3K
15:04 7.09 7.12 7.09 7.12 86.0K
15:05 7.11 7.17 7.11 7.17 128.1K
15:06 7.17 7.18 7.17 7.18 207.0K
15:07 7.19 7.19 7.16 7.16 96.7K
15:08 7.16 7.16 7.15 7.16 111.5K
15:09 7.15 7.17 7.15 7.15 71.2K
15:10 7.17 7.17 7.15 7.16 80.0K
15:11 7.19 7.22 7.19 7.20 236.7K
15:12 7.20 7.21 7.19 7.20 90.7K
15:13 7.19 7.21 7.19 7.21 91.3K
15:14 7.22 7.24 7.22 7.24 127.2K
15:15 7.23 7.27 7.23 7.27 188.8K
15:16 7.25 7.26 7.24 7.24 151.0K
15:17 7.23 7.23 7.23 7.23 60.9K
15:18 7.24 7.24 7.22 7.22 70.1K
15:19 7.23 7.24 7.23 7.24 106.2K
15:20 7.25 7.29 7.24 7.29 154.4K
15:21 7.31 7.31 7.30 7.30 310.9K
15:22 7.30 7.33 7.30 7.32 204.0K
15:23 7.31 7.31 7.28 7.28 128.1K
15:24 7.29 7.31 7.28 7.30 96.0K
15:25 7.30 7.31 7.28 7.29 171.0K
15:26 7.28 7.32 7.27 7.32 126.9K
15:27 7.32 7.33 7.30 7.31 136.9K
15:28 7.31 7.32 7.30 7.32 97.1K
15:29 7.31 7.31 7.28 7.28 108.9K
15:30 7.30 7.31 7.29 7.30 111.1K
15:31 7.30 7.30 7.26 7.26 108.4K
15:32 7.27 7.31 7.27 7.29 96.2K
15:33 7.29 7.30 7.28 7.30 92.0K
15:34 7.32 7.32 7.26 7.26 226.1K
15:35 7.26 7.28 7.25 7.27 199.1K
15:36 7.25 7.28 7.25 7.27 153.1K
15:37 7.26 7.26 7.25 7.25 103.8K
15:38 7.23 7.24 7.21 7.21 252.3K
15:39 7.21 7.21 7.20 7.20 133.2K
15:40 7.22 7.26 7.22 7.24 205.0K
15:41 7.24 7.25 7.23 7.23 169.9K
15:42 7.23 7.26 7.23 7.26 131.1K
15:43 7.25 7.27 7.25 7.26 107.4K
15:44 7.27 7.27 7.25 7.25 82.0K
15:45 7.25 7.25 7.24 7.25 93.0K
15:46 7.24 7.25 7.23 7.23 118.2K
15:47 7.21 7.22 7.20 7.20 110.0K
15:48 7.21 7.22 7.20 7.22 149.5K
15:49 7.22 7.24 7.22 7.24 167.8K
15:50 7.23 7.25 7.23 7.24 140.7K
15:51 7.25 7.27 7.24 7.25 207.1K
15:52 7.23 7.27 7.23 7.27 188.4K
15:53 7.27 7.29 7.26 7.28 98.6K
15:54 7.27 7.27 7.23 7.23 147.0K
15:55 7.24 7.27 7.23 7.26 260.3K
15:56 7.26 7.26 7.25 7.25 253.5K
15:57 7.24 7.24 7.21 7.21 134.8K
15:58 7.21 7.22 7.20 7.22 231.5K
15:59 7.24 7.24 7.21 7.21 224.8K
16:00 7.21 7.48 7.12 7.20 3,849.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles