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 6.37 6.40 6.25 6.37 390.5K
09:32 6.36 6.36 6.35 6.36 148.1K
09:33 6.36 6.36 6.28 6.30 192.6K
09:34 6.32 6.33 6.30 6.31 79.0K
09:35 6.30 6.30 6.26 6.27 49.6K
09:36 6.29 6.30 6.27 6.28 44.6K
09:37 6.26 6.26 6.24 6.25 137.1K
09:38 6.26 6.28 6.26 6.26 31.3K
09:39 6.27 6.27 6.24 6.25 40.3K
09:40 6.24 6.26 6.23 6.26 113.6K
09:41 6.29 6.29 6.27 6.28 79.3K
09:42 6.29 6.30 6.29 6.30 58.4K
09:43 6.28 6.30 6.28 6.29 91.6K
09:44 6.28 6.30 6.27 6.30 47.6K
09:45 6.29 6.31 6.29 6.31 48.9K
09:46 6.30 6.33 6.30 6.33 158.2K
09:47 6.33 6.33 6.29 6.29 134.4K
09:48 6.30 6.33 6.30 6.30 72.8K
09:49 6.30 6.30 6.26 6.26 92.3K
09:50 6.26 6.27 6.26 6.27 42.3K
09:51 6.27 6.27 6.26 6.26 61.7K
09:52 6.25 6.25 6.25 6.25 35.8K
09:53 6.23 6.23 6.22 6.23 52.8K
09:54 6.23 6.24 6.22 6.24 22.1K
09:55 6.24 6.25 6.24 6.25 38.9K
09:56 6.25 6.25 6.23 6.23 38.6K
09:57 6.23 6.25 6.23 6.25 25.6K
09:58 6.24 6.24 6.24 6.24 27.9K
09:59 6.23 6.26 6.23 6.26 61.1K
10:00 6.26 6.29 6.26 6.28 29.7K
10:01 6.27 6.30 6.27 6.30 34.8K
10:02 6.31 6.31 6.29 6.29 74.9K
10:03 6.28 6.28 6.27 6.27 17.2K
10:04 6.26 6.27 6.25 6.25 58.6K
10:05 6.26 6.26 6.24 6.25 28.1K
10:06 6.25 6.26 6.24 6.24 60.9K
10:07 6.23 6.23 6.20 6.21 158.7K
10:08 6.22 6.23 6.22 6.23 45.4K
10:09 6.22 6.24 6.22 6.22 56.7K
10:10 6.23 6.24 6.23 6.24 34.1K
10:11 6.24 6.25 6.23 6.25 67.4K
10:12 6.25 6.26 6.25 6.26 39.3K
10:13 6.26 6.27 6.24 6.24 81.4K
10:14 6.23 6.24 6.21 6.21 61.7K
10:15 6.22 6.22 6.21 6.22 42.9K
10:16 6.22 6.22 6.18 6.18 108.4K
10:17 6.20 6.23 6.20 6.21 64.7K
10:18 6.21 6.22 6.19 6.20 35.4K
10:19 6.20 6.20 6.19 6.20 84.1K
10:20 6.21 6.21 6.20 6.20 30.0K
10:21 6.19 6.24 6.19 6.23 66.6K
10:22 6.22 6.23 6.22 6.23 53.9K
10:23 6.24 6.24 6.23 6.23 34.7K
10:24 6.23 6.23 6.22 6.23 23.9K
10:25 6.22 6.22 6.20 6.21 107.0K
10:26 6.21 6.23 6.20 6.20 110.9K
10:27 6.20 6.21 6.20 6.20 33.4K
10:28 6.21 6.21 6.20 6.20 34.8K
10:29 6.20 6.21 6.20 6.20 22.7K
10:30 6.20 6.21 6.20 6.21 58.3K
10:31 6.21 6.21 6.20 6.21 38.3K
10:32 6.21 6.23 6.19 6.23 49.8K
10:33 6.22 6.22 6.20 6.22 41.9K
10:34 6.22 6.23 6.22 6.23 9.9K
10:35 6.22 6.23 6.22 6.23 29.5K
10:36 6.22 6.23 6.22 6.22 20.5K
10:37 6.22 6.24 6.22 6.23 46.4K
10:38 6.24 6.24 6.24 6.24 18.8K
10:39 6.24 6.24 6.23 6.23 31.7K
10:40 6.23 6.24 6.23 6.23 28.8K
10:41 6.23 6.23 6.21 6.22 24.7K
10:42 6.22 6.22 6.22 6.22 11.3K
10:43 6.22 6.22 6.20 6.20 29.2K
10:44 6.20 6.21 6.20 6.21 83.5K
10:45 6.22 6.23 6.22 6.23 23.4K
10:46 6.22 6.23 6.22 6.23 29.5K
10:47 6.23 6.25 6.23 6.25 44.2K
10:48 6.27 6.28 6.27 6.27 22.9K
10:49 6.28 6.28 6.27 6.27 34.6K
10:50 6.27 6.28 6.27 6.27 12.8K
10:51 6.27 6.27 6.24 6.24 46.8K
10:52 6.25 6.25 6.24 6.24 18.9K
10:53 6.22 6.24 6.22 6.24 33.5K
10:54 6.25 6.25 6.24 6.25 13.6K
10:55 6.25 6.25 6.23 6.23 25.9K
10:56 6.23 6.23 6.22 6.23 4.6K
10:57 6.23 6.23 6.22 6.23 3.9K
10:58 6.23 6.24 6.23 6.23 12.0K
10:59 6.23 6.24 6.23 6.23 13.3K
11:00 6.24 6.24 6.23 6.24 3.4K
11:01 6.24 6.25 6.23 6.25 30.0K
11:02 6.24 6.25 6.24 6.24 11.8K
11:03 6.24 6.25 6.24 6.25 16.8K
11:04 6.25 6.25 6.24 6.24 7.9K
11:05 6.25 6.27 6.25 6.27 29.0K
11:06 6.26 6.27 6.26 6.27 14.1K
11:07 6.26 6.27 6.26 6.27 13.5K
11:08 6.27 6.27 6.25 6.25 64.0K
11:09 6.26 6.26 6.24 6.24 51.1K
11:10 6.27 6.27 6.25 6.26 17.7K
11:11 6.26 6.26 6.25 6.25 7.5K
11:12 6.25 6.25 6.24 6.24 9.8K
11:13 6.25 6.26 6.25 6.26 35.1K
11:14 6.25 6.26 6.25 6.25 61.4K
11:15 6.26 6.27 6.26 6.27 35.5K
11:16 6.27 6.27 6.26 6.26 26.1K
11:17 6.26 6.27 6.25 6.26 62.2K
11:18 6.25 6.27 6.25 6.27 10.3K
11:19 6.27 6.27 6.27 6.27 12.8K
11:20 6.27 6.28 6.27 6.27 34.0K
11:21 6.27 6.28 6.26 6.26 33.9K
11:22 6.26 6.27 6.26 6.27 12.3K
11:23 6.26 6.27 6.26 6.27 19.3K
11:24 6.27 6.27 6.25 6.25 23.2K
11:25 6.25 6.25 6.24 6.25 13.1K
11:26 6.24 6.24 6.23 6.23 44.8K
11:27 6.23 6.24 6.23 6.24 57.1K
11:28 6.24 6.24 6.22 6.22 54.9K
11:29 6.22 6.22 6.21 6.21 26.2K
11:30 6.21 6.23 6.21 6.21 18.1K
11:31 6.22 6.23 6.22 6.23 13.7K
11:32 6.22 6.24 6.22 6.24 19.6K
11:33 6.24 6.25 6.23 6.25 40.1K
11:34 6.25 6.25 6.23 6.24 27.6K
11:35 6.25 6.25 6.24 6.25 16.5K
11:36 6.25 6.25 6.24 6.25 8.7K
11:37 6.25 6.25 6.24 6.24 22.3K
11:38 6.25 6.25 6.24 6.25 80.0K
11:39 6.25 6.25 6.24 6.24 16.8K
11:40 6.24 6.25 6.23 6.23 85.5K
11:41 6.24 6.24 6.22 6.22 65.7K
11:42 6.22 6.23 6.22 6.23 12.3K
11:43 6.23 6.23 6.22 6.22 9.4K
11:44 6.21 6.21 6.21 6.21 17.5K
11:45 6.22 6.22 6.20 6.21 40.4K
11:46 6.21 6.23 6.20 6.23 37.2K
11:47 6.24 6.25 6.24 6.25 26.5K
11:48 6.25 6.25 6.25 6.25 3.5K
11:49 6.24 6.25 6.24 6.25 4.9K
11:50 6.26 6.27 6.26 6.27 31.1K
11:51 6.27 6.27 6.26 6.26 50.9K
11:52 6.27 6.30 6.27 6.30 50.4K
11:53 6.31 6.32 6.28 6.29 90.2K
11:54 6.28 6.28 6.27 6.27 68.2K
11:55 6.27 6.27 6.24 6.24 51.4K
11:56 6.24 6.25 6.24 6.25 11.4K
11:57 6.26 6.26 6.25 6.25 12.0K
11:58 6.25 6.26 6.25 6.26 2.4K
11:59 6.26 6.27 6.25 6.26 47.6K
12:00 6.27 6.28 6.27 6.28 25.1K
12:01 6.28 6.29 6.28 6.29 23.0K
12:02 6.30 6.31 6.29 6.29 59.7K
12:03 6.30 6.30 6.29 6.30 59.1K
12:04 6.30 6.30 6.29 6.30 46.0K
12:05 6.32 6.34 6.32 6.33 59.7K
12:06 6.34 6.34 6.32 6.33 66.5K
12:07 6.32 6.33 6.32 6.32 70.1K
12:08 6.33 6.33 6.32 6.32 23.8K
12:09 6.32 6.33 6.32 6.32 47.7K
12:10 6.33 6.33 6.30 6.30 66.0K
12:11 6.32 6.32 6.31 6.31 40.7K
12:12 6.31 6.32 6.31 6.32 19.6K
12:13 6.32 6.33 6.32 6.32 11.8K
12:14 6.33 6.33 6.32 6.33 9.5K
12:15 6.32 6.33 6.32 6.32 10.1K
12:16 6.35 6.37 6.35 6.36 147.7K
12:17 6.36 6.36 6.34 6.34 43.0K
12:18 6.33 6.35 6.33 6.34 7.3K
12:19 6.33 6.35 6.33 6.35 17.1K
12:20 6.36 6.36 6.35 6.36 25.4K
12:21 6.36 6.36 6.34 6.36 80.9K
12:22 6.34 6.36 6.34 6.35 14.0K
12:23 6.35 6.35 6.34 6.34 6.1K
12:24 6.34 6.35 6.34 6.35 16.3K
12:25 6.35 6.35 6.35 6.35 13.2K
12:26 6.35 6.35 6.33 6.33 29.7K
12:27 6.33 6.34 6.33 6.33 44.6K
12:28 6.32 6.33 6.32 6.33 15.4K
12:29 6.33 6.34 6.32 6.33 21.5K
12:30 6.32 6.33 6.32 6.33 13.6K
12:31 6.33 6.34 6.33 6.33 8.6K
12:32 6.33 6.34 6.33 6.34 19.0K
12:33 6.34 6.36 6.34 6.36 19.3K
12:34 6.35 6.36 6.35 6.36 42.6K
12:35 6.37 6.37 6.35 6.35 20.1K
12:36 6.35 6.35 6.34 6.35 14.1K
12:37 6.35 6.35 6.35 6.35 7.4K
12:38 6.35 6.35 6.35 6.35 1.6K
12:39 6.33 6.33 6.31 6.33 88.9K
12:40 6.33 6.33 6.32 6.33 9.4K
12:41 6.33 6.33 6.31 6.31 33.8K
12:42 6.30 6.32 6.30 6.32 113.8K
12:43 6.33 6.34 6.32 6.34 33.6K
12:44 6.33 6.33 6.31 6.31 38.4K
12:45 6.31 6.32 6.31 6.32 15.5K
12:46 6.32 6.32 6.31 6.31 14.4K
12:47 6.31 6.32 6.31 6.32 12.2K
12:48 6.32 6.32 6.31 6.31 40.7K
12:49 6.31 6.31 6.29 6.30 8.1K
12:50 6.31 6.31 6.30 6.30 12.0K
12:51 6.31 6.31 6.29 6.31 10.3K
12:52 6.30 6.31 6.29 6.30 14.1K
12:53 6.28 6.29 6.27 6.27 72.7K
12:54 6.28 6.30 6.28 6.30 28.9K
12:55 6.30 6.30 6.29 6.30 6.0K
12:56 6.29 6.30 6.28 6.28 7.3K
12:57 6.29 6.30 6.29 6.29 5.3K
12:58 6.29 6.29 6.29 6.29 6.1K
12:59 6.30 6.30 6.29 6.30 4.6K
13:00 6.30 6.30 6.29 6.30 11.5K
13:01 6.29 6.30 6.29 6.30 9.7K
13:02 6.30 6.31 6.30 6.30 23.8K
13:03 6.31 6.32 6.30 6.32 13.4K
13:04 6.32 6.33 6.32 6.32 35.4K
13:05 6.32 6.33 6.31 6.33 22.0K
13:06 6.32 6.33 6.31 6.33 44.4K
13:07 6.34 6.34 6.32 6.32 55.7K
13:08 6.32 6.33 6.32 6.32 40.0K
13:09 6.34 6.35 6.32 6.35 29.7K
13:10 6.35 6.35 6.33 6.34 49.9K
13:11 6.34 6.34 6.31 6.31 13.2K
13:12 6.31 6.32 6.29 6.29 27.2K
13:13 6.29 6.31 6.28 6.31 16.6K
13:14 6.29 6.30 6.29 6.30 11.5K
13:15 6.30 6.30 6.29 6.29 9.2K
13:16 6.29 6.29 6.27 6.27 36.4K
13:17 6.26 6.26 6.25 6.26 43.5K
13:18 6.26 6.27 6.26 6.27 18.7K
13:19 6.27 6.27 6.26 6.27 16.3K
13:20 6.27 6.28 6.27 6.27 14.2K
13:21 6.27 6.27 6.26 6.26 13.1K
13:22 6.24 6.25 6.24 6.24 48.2K
13:23 6.22 6.25 6.22 6.25 20.4K
13:24 6.24 6.24 6.22 6.22 94.5K
13:25 6.22 6.23 6.22 6.22 127.4K
13:26 6.22 6.23 6.22 6.22 50.8K
13:27 6.23 6.26 6.19 6.19 121.4K
13:28 6.20 6.21 6.19 6.21 62.5K
13:29 6.19 6.19 6.18 6.19 91.3K
13:30 6.17 6.19 6.17 6.19 33.0K
13:31 6.20 6.20 6.19 6.20 27.5K
13:32 6.20 6.21 6.18 6.21 32.7K
13:33 6.20 6.20 6.19 6.20 28.4K
13:34 6.20 6.20 6.19 6.20 18.9K
13:35 6.20 6.22 6.20 6.22 24.3K
13:36 6.23 6.23 6.21 6.22 37.1K
13:37 6.22 6.23 6.22 6.23 25.9K
13:38 6.24 6.24 6.23 6.24 30.5K
13:39 6.24 6.25 6.24 6.24 9.1K
13:40 6.24 6.25 6.24 6.25 17.4K
13:41 6.25 6.26 6.25 6.25 19.7K
13:42 6.24 6.25 6.24 6.25 11.3K
13:43 6.24 6.25 6.24 6.24 23.1K
13:44 6.24 6.25 6.24 6.25 2.3K
13:45 6.25 6.27 6.25 6.27 26.3K
13:46 6.26 6.26 6.26 6.26 25.5K
13:47 6.26 6.26 6.25 6.26 9.3K
13:48 6.25 6.26 6.25 6.25 1.3K
13:49 6.25 6.25 6.24 6.25 24.5K
13:50 6.25 6.25 6.24 6.24 6.8K
13:51 6.24 6.25 6.24 6.25 11.0K
13:52 6.25 6.25 6.23 6.23 27.6K
13:53 6.23 6.23 6.23 6.23 36.4K
13:54 6.23 6.25 6.23 6.25 10.1K
13:55 6.25 6.27 6.25 6.27 4.6K
13:56 6.26 6.28 6.26 6.28 27.5K
13:57 6.27 6.28 6.27 6.27 31.0K
13:58 6.27 6.27 6.26 6.26 11.4K
13:59 6.25 6.27 6.25 6.27 14.1K
14:00 6.27 6.27 6.27 6.27 6.2K
14:01 6.27 6.27 6.26 6.27 2.3K
14:02 6.27 6.28 6.27 6.28 25.5K
14:03 6.28 6.29 6.28 6.29 25.6K
14:04 6.30 6.31 6.30 6.31 34.3K
14:05 6.31 6.33 6.31 6.32 30.7K
14:06 6.32 6.33 6.31 6.31 27.9K
14:07 6.31 6.31 6.29 6.30 24.3K
14:08 6.30 6.30 6.29 6.29 8.8K
14:09 6.29 6.29 6.27 6.28 22.3K
14:10 6.28 6.29 6.28 6.28 47.9K
14:11 6.28 6.28 6.27 6.27 4.4K
14:12 6.29 6.29 6.28 6.29 8.2K
14:13 6.29 6.30 6.29 6.30 12.1K
14:14 6.30 6.30 6.28 6.30 21.0K
14:15 6.30 6.30 6.29 6.29 2.8K
14:16 6.29 6.30 6.29 6.29 13.4K
14:17 6.29 6.29 6.29 6.29 10.6K
14:18 6.28 6.29 6.28 6.29 4.9K
14:19 6.30 6.30 6.29 6.30 19.7K
14:20 6.29 6.30 6.29 6.29 16.0K
14:21 6.28 6.29 6.28 6.29 2.4K
14:22 6.29 6.30 6.29 6.30 6.8K
14:23 6.29 6.29 6.29 6.29 5.8K
14:24 6.29 6.31 6.29 6.31 19.8K
14:25 6.31 6.31 6.30 6.30 6.1K
14:26 6.30 6.31 6.30 6.31 25.9K
14:27 6.31 6.31 6.31 6.31 18.2K
14:28 6.31 6.31 6.30 6.31 30.7K
14:29 6.32 6.32 6.31 6.32 11.3K
14:30 6.32 6.32 6.30 6.30 29.2K
14:31 6.30 6.30 6.29 6.30 28.7K
14:32 6.30 6.31 6.30 6.30 14.5K
14:33 6.30 6.32 6.30 6.30 18.9K
14:34 6.31 6.31 6.30 6.31 8.4K
14:35 6.31 6.31 6.31 6.31 2.9K
14:36 6.30 6.31 6.30 6.31 7.4K
14:37 6.31 6.32 6.31 6.32 19.4K
14:38 6.32 6.32 6.30 6.30 7.1K
14:39 6.29 6.29 6.29 6.29 19.2K
14:40 6.28 6.29 6.28 6.29 44.3K
14:41 6.29 6.29 6.28 6.28 37.1K
14:42 6.27 6.28 6.27 6.28 91.4K
14:43 6.28 6.29 6.28 6.29 4.2K
14:44 6.29 6.29 6.28 6.29 24.3K
14:45 6.29 6.29 6.28 6.28 5.8K
14:46 6.28 6.29 6.28 6.29 22.3K
14:47 6.29 6.30 6.28 6.30 19.4K
14:48 6.30 6.30 6.28 6.28 9.8K
14:49 6.28 6.29 6.28 6.28 2.5K
14:50 6.29 6.29 6.28 6.28 2.5K
14:51 6.28 6.30 6.28 6.28 40.3K
14:52 6.29 6.29 6.29 6.29 2.5K
14:53 6.30 6.30 6.29 6.30 13.1K
14:54 6.30 6.31 6.30 6.31 17.5K
14:55 6.31 6.31 6.31 6.31 7.6K
14:56 6.31 6.31 6.29 6.30 20.1K
14:57 6.30 6.30 6.30 6.30 12.0K
14:58 6.30 6.30 6.29 6.29 26.5K
14:59 6.29 6.29 6.28 6.29 9.3K
15:00 6.30 6.30 6.30 6.30 14.5K
15:01 6.30 6.30 6.29 6.29 13.7K
15:02 6.30 6.30 6.29 6.30 20.4K
15:03 6.29 6.30 6.29 6.30 39.4K
15:04 6.29 6.30 6.29 6.30 7.1K
15:05 6.30 6.30 6.29 6.30 58.3K
15:06 6.30 6.30 6.28 6.28 18.5K
15:07 6.29 6.29 6.27 6.27 25.1K
15:08 6.26 6.27 6.26 6.27 62.8K
15:09 6.27 6.27 6.26 6.26 17.6K
15:10 6.27 6.27 6.26 6.27 5.6K
15:11 6.27 6.27 6.26 6.27 32.8K
15:12 6.26 6.26 6.25 6.26 15.0K
15:13 6.25 6.26 6.25 6.25 25.9K
15:14 6.26 6.26 6.25 6.25 13.6K
15:15 6.26 6.26 6.25 6.26 18.5K
15:16 6.26 6.26 6.26 6.26 7.8K
15:17 6.25 6.26 6.25 6.26 5.8K
15:18 6.25 6.26 6.25 6.26 15.7K
15:19 6.24 6.24 6.23 6.23 16.4K
15:20 6.24 6.24 6.22 6.24 39.9K
15:21 6.24 6.24 6.23 6.23 3.3K
15:22 6.23 6.23 6.23 6.23 8.2K
15:23 6.23 6.23 6.21 6.22 42.5K
15:24 6.21 6.23 6.21 6.23 28.7K
15:25 6.23 6.24 6.23 6.24 25.4K
15:26 6.24 6.24 6.23 6.23 15.7K
15:27 6.24 6.24 6.23 6.23 33.5K
15:28 6.21 6.22 6.21 6.21 21.5K
15:29 6.21 6.22 6.21 6.22 12.8K
15:30 6.21 6.22 6.21 6.22 34.7K
15:31 6.22 6.22 6.22 6.22 58.0K
15:32 6.23 6.23 6.22 6.23 48.8K
15:33 6.23 6.23 6.22 6.23 10.9K
15:34 6.22 6.22 6.21 6.22 67.0K
15:35 6.22 6.22 6.22 6.22 8.5K
15:36 6.21 6.22 6.21 6.21 14.8K
15:37 6.21 6.22 6.20 6.20 115.3K
15:38 6.21 6.21 6.20 6.21 15.3K
15:39 6.20 6.21 6.19 6.19 52.5K
15:40 6.19 6.19 6.19 6.19 46.5K
15:41 6.19 6.21 6.19 6.20 178.4K
15:42 6.20 6.21 6.20 6.21 36.5K
15:43 6.22 6.23 6.22 6.23 72.6K
15:44 6.23 6.24 6.23 6.24 39.0K
15:45 6.24 6.24 6.23 6.24 17.0K
15:46 6.24 6.25 6.24 6.25 37.0K
15:47 6.25 6.25 6.24 6.25 62.0K
15:48 6.25 6.25 6.25 6.25 6.9K
15:49 6.24 6.25 6.24 6.25 16.5K
15:50 6.25 6.25 6.25 6.25 22.3K
15:51 6.24 6.24 6.23 6.23 41.8K
15:52 6.23 6.23 6.21 6.22 104.3K
15:53 6.21 6.22 6.21 6.22 92.6K
15:54 6.21 6.21 6.20 6.21 64.7K
15:55 6.21 6.22 6.21 6.22 77.6K
15:56 6.21 6.22 6.21 6.22 39.7K
15:57 6.22 6.22 6.22 6.22 35.4K
15:58 6.24 6.24 6.23 6.24 112.5K
15:59 6.23 6.24 6.23 6.24 140.1K
16:00 6.24 6.46 6.21 6.25 1,595.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles