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 6.68 6.96 6.60 6.66 2,113.2K
09:32 6.74 6.74 6.72 6.72 221.3K
09:33 6.67 6.69 6.65 6.69 201.8K
09:34 6.69 6.69 6.64 6.65 258.2K
09:35 6.65 6.72 6.65 6.70 188.4K
09:36 6.68 6.68 6.63 6.63 147.7K
09:37 6.60 6.60 6.57 6.57 187.6K
09:38 6.58 6.61 6.58 6.58 202.4K
09:39 6.60 6.62 6.60 6.60 106.4K
09:40 6.60 6.63 6.60 6.63 68.1K
09:41 6.61 6.63 6.59 6.59 100.8K
09:42 6.57 6.57 6.56 6.56 153.9K
09:43 6.56 6.56 6.52 6.54 124.1K
09:44 6.54 6.55 6.54 6.55 80.4K
09:45 6.56 6.60 6.56 6.60 140.6K
09:46 6.59 6.62 6.59 6.62 142.7K
09:47 6.60 6.61 6.60 6.60 98.0K
09:48 6.61 6.62 6.61 6.62 64.5K
09:49 6.63 6.65 6.63 6.65 91.4K
09:50 6.65 6.65 6.60 6.61 73.3K
09:51 6.61 6.62 6.60 6.62 100.1K
09:52 6.62 6.63 6.60 6.60 82.2K
09:53 6.60 6.63 6.60 6.60 123.8K
09:54 6.60 6.61 6.57 6.57 168.2K
09:55 6.57 6.58 6.57 6.58 71.9K
09:56 6.58 6.58 6.57 6.58 40.8K
09:57 6.59 6.59 6.55 6.55 37.3K
09:58 6.56 6.56 6.54 6.56 118.6K
09:59 6.54 6.54 6.53 6.53 78.3K
10:00 6.53 6.54 6.53 6.53 49.3K
10:01 6.54 6.57 6.54 6.57 120.0K
10:02 6.56 6.57 6.56 6.56 67.8K
10:03 6.57 6.57 6.57 6.57 62.8K
10:04 6.57 6.58 6.56 6.56 43.4K
10:05 6.55 6.57 6.55 6.56 41.0K
10:06 6.55 6.58 6.55 6.58 42.8K
10:07 6.58 6.58 6.58 6.58 57.5K
10:08 6.59 6.59 6.57 6.57 56.5K
10:09 6.57 6.58 6.56 6.58 48.0K
10:10 6.58 6.60 6.58 6.59 29.0K
10:11 6.59 6.59 6.57 6.59 29.1K
10:12 6.60 6.60 6.58 6.60 105.9K
10:13 6.60 6.62 6.60 6.62 36.5K
10:14 6.63 6.64 6.62 6.64 96.5K
10:15 6.62 6.62 6.61 6.62 77.6K
10:16 6.62 6.63 6.62 6.63 52.1K
10:17 6.63 6.63 6.62 6.63 45.4K
10:18 6.64 6.64 6.63 6.64 33.7K
10:19 6.64 6.65 6.64 6.64 42.4K
10:20 6.65 6.65 6.64 6.64 99.4K
10:21 6.62 6.64 6.62 6.64 50.3K
10:22 6.65 6.65 6.63 6.63 56.5K
10:23 6.64 6.65 6.64 6.65 29.4K
10:24 6.65 6.65 6.65 6.65 37.3K
10:25 6.65 6.65 6.62 6.62 179.6K
10:26 6.62 6.63 6.62 6.62 75.0K
10:27 6.63 6.63 6.61 6.63 41.4K
10:28 6.64 6.64 6.61 6.63 36.8K
10:29 6.62 6.63 6.62 6.63 34.0K
10:30 6.63 6.65 6.63 6.65 47.9K
10:31 6.65 6.65 6.64 6.64 40.7K
10:32 6.64 6.64 6.63 6.64 54.8K
10:33 6.64 6.65 6.64 6.65 48.8K
10:34 6.65 6.66 6.65 6.66 30.4K
10:35 6.66 6.68 6.66 6.67 74.8K
10:36 6.66 6.66 6.63 6.63 48.2K
10:37 6.64 6.66 6.64 6.64 42.6K
10:38 6.64 6.65 6.63 6.65 28.7K
10:39 6.63 6.64 6.63 6.63 21.8K
10:40 6.64 6.64 6.61 6.63 74.1K
10:41 6.62 6.64 6.62 6.62 31.8K
10:42 6.61 6.62 6.61 6.62 24.0K
10:43 6.61 6.62 6.61 6.62 68.9K
10:44 6.61 6.64 6.61 6.64 33.2K
10:45 6.65 6.66 6.64 6.65 39.8K
10:46 6.63 6.65 6.63 6.65 39.0K
10:47 6.64 6.64 6.63 6.64 47.7K
10:48 6.64 6.64 6.62 6.63 37.7K
10:49 6.63 6.63 6.62 6.62 15.0K
10:50 6.62 6.62 6.61 6.61 20.4K
10:51 6.61 6.62 6.60 6.60 123.1K
10:52 6.60 6.60 6.60 6.60 68.6K
10:53 6.60 6.61 6.60 6.61 26.1K
10:54 6.60 6.60 6.59 6.60 21.7K
10:55 6.61 6.61 6.60 6.60 27.7K
10:56 6.59 6.60 6.59 6.60 43.0K
10:57 6.59 6.60 6.58 6.58 19.7K
10:58 6.58 6.59 6.58 6.59 37.5K
10:59 6.58 6.59 6.58 6.59 15.2K
11:00 6.58 6.59 6.58 6.58 43.9K
11:01 6.59 6.61 6.59 6.61 55.3K
11:02 6.60 6.61 6.60 6.61 33.1K
11:03 6.62 6.62 6.62 6.62 57.7K
11:04 6.64 6.64 6.61 6.61 53.2K
11:05 6.61 6.61 6.60 6.61 25.3K
11:06 6.61 6.61 6.61 6.61 107.6K
11:07 6.61 6.62 6.61 6.62 48.4K
11:08 6.62 6.63 6.62 6.63 36.5K
11:09 6.63 6.64 6.63 6.64 65.4K
11:10 6.64 6.64 6.64 6.64 5.3K
11:11 6.64 6.64 6.61 6.62 223.0K
11:12 6.62 6.62 6.62 6.62 48.7K
11:13 6.63 6.64 6.63 6.64 55.4K
11:14 6.64 6.64 6.63 6.63 47.1K
11:15 6.64 6.64 6.61 6.61 45.8K
11:16 6.61 6.62 6.61 6.62 10.0K
11:17 6.61 6.63 6.61 6.63 62.6K
11:18 6.64 6.64 6.63 6.64 34.0K
11:19 6.65 6.65 6.65 6.65 134.3K
11:20 6.65 6.65 6.65 6.65 36.2K
11:21 6.64 6.64 6.63 6.64 39.9K
11:22 6.64 6.64 6.63 6.64 16.4K
11:23 6.64 6.65 6.64 6.65 53.5K
11:24 6.65 6.67 6.64 6.66 56.7K
11:25 6.66 6.66 6.65 6.65 69.5K
11:26 6.65 6.65 6.64 6.64 44.0K
11:27 6.64 6.64 6.63 6.64 24.7K
11:28 6.63 6.63 6.62 6.63 45.5K
11:29 6.63 6.64 6.63 6.64 61.9K
11:30 6.64 6.64 6.63 6.63 7.4K
11:31 6.63 6.65 6.63 6.65 37.5K
11:32 6.65 6.66 6.65 6.66 30.3K
11:33 6.66 6.66 6.66 6.66 11.4K
11:34 6.65 6.66 6.65 6.66 10.8K
11:35 6.66 6.66 6.66 6.66 32.9K
11:36 6.66 6.66 6.65 6.65 12.3K
11:37 6.65 6.68 6.65 6.68 81.8K
11:38 6.68 6.68 6.68 6.68 16.3K
11:39 6.67 6.68 6.67 6.68 49.1K
11:40 6.68 6.68 6.67 6.67 28.2K
11:41 6.68 6.69 6.68 6.68 79.3K
11:42 6.69 6.69 6.69 6.69 31.2K
11:43 6.70 6.71 6.70 6.70 85.5K
11:44 6.71 6.72 6.71 6.72 71.4K
11:45 6.73 6.73 6.72 6.73 71.3K
11:46 6.72 6.72 6.72 6.72 30.2K
11:47 6.72 6.72 6.72 6.72 10.4K
11:48 6.72 6.72 6.71 6.71 18.0K
11:49 6.71 6.71 6.70 6.71 19.1K
11:50 6.71 6.71 6.70 6.70 52.1K
11:51 6.71 6.71 6.71 6.71 17.3K
11:52 6.71 6.71 6.70 6.71 37.3K
11:53 6.70 6.73 6.70 6.73 94.9K
11:54 6.72 6.72 6.69 6.69 69.1K
11:55 6.69 6.69 6.67 6.67 76.2K
11:56 6.68 6.68 6.67 6.67 49.6K
11:57 6.68 6.68 6.67 6.67 14.2K
11:58 6.66 6.68 6.66 6.68 37.6K
11:59 6.68 6.70 6.68 6.70 37.1K
12:00 6.70 6.70 6.68 6.69 23.2K
12:01 6.69 6.70 6.69 6.70 27.1K
12:02 6.69 6.69 6.67 6.67 24.4K
12:03 6.68 6.68 6.67 6.67 9.6K
12:04 6.68 6.68 6.66 6.66 9.4K
12:05 6.66 6.67 6.66 6.66 6.3K
12:06 6.67 6.67 6.66 6.66 5.8K
12:07 6.67 6.68 6.67 6.68 40.5K
12:08 6.68 6.68 6.68 6.68 10.9K
12:09 6.70 6.70 6.68 6.68 151.9K
12:10 6.68 6.68 6.67 6.68 13.6K
12:11 6.68 6.68 6.65 6.65 69.2K
12:12 6.65 6.66 6.64 6.66 60.4K
12:13 6.67 6.68 6.67 6.67 17.1K
12:14 6.67 6.68 6.65 6.65 20.8K
12:15 6.66 6.67 6.66 6.67 13.6K
12:16 6.67 6.67 6.65 6.65 40.2K
12:17 6.66 6.66 6.65 6.65 9.2K
12:18 6.65 6.66 6.65 6.66 45.0K
12:19 6.66 6.66 6.66 6.66 22.7K
12:20 6.66 6.66 6.65 6.66 7.8K
12:21 6.66 6.66 6.64 6.64 23.8K
12:22 6.65 6.66 6.65 6.65 36.2K
12:23 6.65 6.65 6.64 6.64 28.3K
12:24 6.65 6.66 6.65 6.66 25.8K
12:25 6.66 6.68 6.66 6.67 26.5K
12:26 6.68 6.68 6.67 6.67 3.9K
12:27 6.68 6.68 6.67 6.68 31.7K
12:28 6.69 6.69 6.68 6.69 15.1K
12:29 6.69 6.69 6.69 6.69 5.2K
12:30 6.69 6.69 6.68 6.69 3.3K
12:31 6.69 6.69 6.69 6.69 15.7K
12:32 6.69 6.69 6.68 6.69 30.7K
12:33 6.69 6.69 6.68 6.68 21.1K
12:34 6.68 6.68 6.67 6.67 5.0K
12:35 6.67 6.68 6.67 6.67 9.1K
12:36 6.67 6.69 6.67 6.69 28.8K
12:37 6.69 6.69 6.69 6.69 5.2K
12:38 6.69 6.69 6.68 6.68 82.5K
12:39 6.70 6.70 6.68 6.69 18.7K
12:40 6.68 6.68 6.68 6.68 27.5K
12:41 6.68 6.69 6.68 6.69 18.1K
12:42 6.69 6.69 6.68 6.68 13.1K
12:43 6.68 6.68 6.68 6.68 8.5K
12:44 6.68 6.68 6.67 6.68 17.7K
12:45 6.68 6.68 6.68 6.68 4.3K
12:46 6.67 6.68 6.67 6.67 10.9K
12:47 6.69 6.69 6.68 6.68 11.6K
12:48 6.68 6.69 6.68 6.69 2.8K
12:49 6.69 6.69 6.69 6.69 24.4K
12:50 6.69 6.70 6.68 6.70 9.8K
12:51 6.70 6.70 6.69 6.70 35.0K
12:52 6.69 6.70 6.69 6.69 24.0K
12:53 6.69 6.70 6.69 6.70 2.3K
12:54 6.70 6.70 6.69 6.70 6.9K
12:55 6.70 6.72 6.70 6.72 80.8K
12:56 6.72 6.73 6.72 6.73 20.1K
12:57 6.73 6.74 6.73 6.74 25.5K
12:58 6.74 6.74 6.73 6.73 25.3K
12:59 6.73 6.73 6.72 6.72 23.2K
13:00 6.73 6.73 6.72 6.73 37.0K
13:01 6.73 6.74 6.73 6.74 27.9K
13:02 6.74 6.75 6.74 6.75 48.6K
13:03 6.75 6.76 6.75 6.75 47.2K
13:04 6.75 6.75 6.74 6.75 14.2K
13:05 6.75 6.75 6.74 6.75 5.8K
13:06 6.75 6.75 6.73 6.73 17.9K
13:07 6.74 6.74 6.73 6.74 12.6K
13:08 6.74 6.74 6.73 6.73 15.7K
13:09 6.73 6.73 6.73 6.73 9.2K
13:10 6.72 6.72 6.71 6.72 24.8K
13:11 6.72 6.72 6.70 6.70 30.0K
13:12 6.69 6.69 6.68 6.69 31.1K
13:13 6.69 6.69 6.68 6.68 5.6K
13:14 6.68 6.68 6.66 6.67 27.9K
13:15 6.67 6.70 6.67 6.69 43.9K
13:16 6.71 6.72 6.71 6.72 17.7K
13:17 6.72 6.73 6.72 6.72 12.4K
13:18 6.71 6.72 6.71 6.72 7.4K
13:19 6.73 6.73 6.73 6.73 8.8K
13:20 6.73 6.73 6.73 6.73 8.8K
13:21 6.72 6.73 6.72 6.73 18.0K
13:22 6.72 6.72 6.71 6.72 11.8K
13:23 6.72 6.73 6.72 6.73 8.4K
13:24 6.75 6.77 6.75 6.77 85.9K
13:25 6.75 6.76 6.75 6.75 27.3K
13:26 6.76 6.76 6.75 6.75 29.5K
13:27 6.76 6.77 6.76 6.77 26.7K
13:28 6.77 6.77 6.76 6.77 53.4K
13:29 6.77 6.77 6.76 6.76 10.2K
13:30 6.77 6.77 6.76 6.76 13.1K
13:31 6.76 6.77 6.76 6.76 30.0K
13:32 6.77 6.78 6.77 6.77 24.0K
13:33 6.77 6.78 6.77 6.78 8.6K
13:34 6.79 6.79 6.79 6.79 72.0K
13:35 6.79 6.83 6.79 6.83 97.1K
13:36 6.83 6.83 6.82 6.82 81.0K
13:37 6.82 6.83 6.81 6.82 49.8K
13:38 6.84 6.84 6.81 6.81 80.2K
13:39 6.81 6.81 6.80 6.81 11.7K
13:40 6.81 6.81 6.80 6.80 31.1K
13:41 6.81 6.81 6.80 6.81 15.3K
13:42 6.81 6.81 6.80 6.80 8.0K
13:43 6.80 6.83 6.80 6.83 17.8K
13:44 6.83 6.84 6.83 6.84 21.0K
13:45 6.83 6.84 6.82 6.84 32.5K
13:46 6.84 6.84 6.81 6.81 17.9K
13:47 6.82 6.82 6.82 6.82 13.8K
13:48 6.82 6.82 6.81 6.81 42.1K
13:49 6.81 6.81 6.80 6.81 15.4K
13:50 6.81 6.81 6.80 6.81 4.7K
13:51 6.81 6.81 6.81 6.81 12.5K
13:52 6.81 6.81 6.80 6.80 42.8K
13:53 6.80 6.80 6.79 6.79 26.8K
13:54 6.80 6.80 6.79 6.80 11.0K
13:55 6.80 6.80 6.80 6.80 19.7K
13:56 6.81 6.81 6.81 6.81 13.1K
13:57 6.81 6.81 6.80 6.80 18.0K
13:58 6.80 6.81 6.80 6.81 21.0K
13:59 6.81 6.82 6.81 6.82 14.5K
14:00 6.82 6.82 6.80 6.80 26.0K
14:01 6.80 6.80 6.79 6.79 30.4K
14:02 6.79 6.79 6.78 6.78 9.0K
14:03 6.78 6.79 6.77 6.79 45.4K
14:04 6.79 6.80 6.79 6.80 3.2K
14:05 6.79 6.79 6.79 6.79 43.2K
14:06 6.79 6.79 6.78 6.78 19.1K
14:07 6.78 6.78 6.77 6.77 7.6K
14:08 6.79 6.83 6.79 6.82 140.2K
14:09 6.81 6.81 6.80 6.80 58.1K
14:10 6.81 6.81 6.79 6.79 28.3K
14:11 6.79 6.82 6.79 6.82 17.2K
14:12 6.82 6.82 6.81 6.81 26.9K
14:13 6.82 6.83 6.82 6.82 13.4K
14:14 6.82 6.82 6.81 6.82 8.3K
14:15 6.82 6.83 6.82 6.83 57.0K
14:16 6.82 6.83 6.81 6.83 27.6K
14:17 6.84 6.84 6.83 6.83 22.8K
14:18 6.83 6.84 6.83 6.84 22.7K
14:19 6.84 6.84 6.83 6.83 13.5K
14:20 6.84 6.86 6.84 6.86 48.5K
14:21 6.86 6.86 6.85 6.85 33.1K
14:22 6.85 6.85 6.83 6.84 29.5K
14:23 6.83 6.83 6.82 6.82 46.3K
14:24 6.83 6.83 6.82 6.82 20.3K
14:25 6.83 6.83 6.83 6.83 5.4K
14:26 6.83 6.83 6.81 6.82 14.2K
14:27 6.82 6.84 6.82 6.84 22.8K
14:28 6.84 6.84 6.84 6.84 17.3K
14:29 6.83 6.83 6.82 6.82 12.8K
14:30 6.81 6.81 6.80 6.81 71.2K
14:31 6.81 6.81 6.81 6.81 11.4K
14:32 6.81 6.83 6.81 6.83 43.3K
14:33 6.83 6.83 6.82 6.82 15.0K
14:34 6.82 6.82 6.81 6.82 27.7K
14:35 6.82 6.82 6.82 6.82 8.9K
14:36 6.82 6.83 6.82 6.83 30.5K
14:37 6.83 6.83 6.82 6.82 7.7K
14:38 6.83 6.83 6.82 6.83 12.7K
14:39 6.83 6.84 6.82 6.83 64.2K
14:40 6.84 6.84 6.83 6.84 17.7K
14:41 6.83 6.84 6.83 6.84 21.6K
14:42 6.84 6.84 6.83 6.83 21.8K
14:43 6.82 6.83 6.81 6.83 24.9K
14:44 6.83 6.83 6.82 6.83 4.2K
14:45 6.82 6.83 6.82 6.82 5.5K
14:46 6.82 6.84 6.82 6.84 13.2K
14:47 6.83 6.84 6.83 6.84 2.2K
14:48 6.84 6.85 6.84 6.85 16.8K
14:49 6.85 6.85 6.85 6.85 12.7K
14:50 6.84 6.86 6.83 6.83 86.9K
14:51 6.83 6.84 6.83 6.84 9.3K
14:52 6.84 6.84 6.84 6.84 17.0K
14:53 6.84 6.84 6.83 6.83 9.4K
14:54 6.83 6.83 6.83 6.83 19.3K
14:55 6.83 6.83 6.83 6.83 4.9K
14:56 6.83 6.83 6.83 6.83 102.1K
14:57 6.83 6.83 6.82 6.82 2.8K
14:58 6.83 6.83 6.82 6.82 43.5K
14:59 6.81 6.82 6.81 6.81 11.7K
15:00 6.81 6.82 6.81 6.82 18.3K
15:01 6.82 6.82 6.82 6.82 7.2K
15:02 6.81 6.83 6.81 6.82 28.4K
15:03 6.81 6.82 6.81 6.82 15.9K
15:04 6.82 6.83 6.82 6.83 15.2K
15:05 6.83 6.83 6.82 6.82 9.0K
15:06 6.82 6.83 6.82 6.83 8.1K
15:07 6.82 6.83 6.82 6.82 5.5K
15:08 6.82 6.82 6.81 6.81 9.3K
15:09 6.82 6.83 6.82 6.82 15.2K
15:10 6.83 6.84 6.83 6.83 45.0K
15:11 6.84 6.84 6.83 6.83 19.4K
15:12 6.83 6.84 6.83 6.84 20.1K
15:13 6.84 6.85 6.84 6.84 26.1K
15:14 6.84 6.84 6.83 6.83 9.3K
15:15 6.83 6.83 6.82 6.83 12.7K
15:16 6.83 6.83 6.80 6.80 19.6K
15:17 6.81 6.81 6.80 6.80 4.4K
15:18 6.80 6.81 6.80 6.81 11.8K
15:19 6.80 6.82 6.80 6.82 22.0K
15:20 6.83 6.83 6.82 6.82 18.6K
15:21 6.82 6.82 6.81 6.82 15.6K
15:22 6.82 6.83 6.82 6.83 18.0K
15:23 6.83 6.83 6.82 6.82 26.7K
15:24 6.81 6.82 6.81 6.81 12.8K
15:25 6.81 6.82 6.81 6.82 24.6K
15:26 6.82 6.82 6.81 6.81 6.4K
15:27 6.80 6.80 6.78 6.78 54.6K
15:28 6.79 6.79 6.78 6.78 27.2K
15:29 6.79 6.79 6.77 6.77 37.0K
15:30 6.79 6.79 6.78 6.79 29.7K
15:31 6.78 6.79 6.78 6.78 14.8K
15:32 6.80 6.80 6.79 6.80 46.5K
15:33 6.81 6.82 6.79 6.79 50.4K
15:34 6.80 6.82 6.80 6.81 42.7K
15:35 6.81 6.83 6.81 6.82 118.1K
15:36 6.82 6.82 6.80 6.80 18.2K
15:37 6.81 6.82 6.81 6.82 14.6K
15:38 6.82 6.82 6.82 6.82 35.2K
15:39 6.82 6.82 6.82 6.82 6.0K
15:40 6.82 6.83 6.82 6.83 49.0K
15:41 6.82 6.82 6.81 6.81 40.9K
15:42 6.81 6.82 6.80 6.82 37.7K
15:43 6.82 6.82 6.80 6.81 43.9K
15:44 6.80 6.80 6.80 6.80 39.0K
15:45 6.79 6.80 6.79 6.80 52.1K
15:46 6.80 6.81 6.80 6.81 17.7K
15:47 6.82 6.82 6.81 6.81 52.0K
15:48 6.81 6.82 6.81 6.82 39.7K
15:49 6.81 6.83 6.81 6.82 35.9K
15:50 6.82 6.83 6.81 6.82 35.2K
15:51 6.84 6.84 6.83 6.84 91.3K
15:52 6.85 6.85 6.84 6.85 43.9K
15:53 6.85 6.87 6.85 6.87 125.9K
15:54 6.87 6.88 6.87 6.87 98.6K
15:55 6.87 6.88 6.86 6.87 64.5K
15:56 6.87 6.87 6.86 6.87 169.6K
15:57 6.88 6.91 6.88 6.91 130.9K
15:58 6.91 6.91 6.90 6.91 183.1K
15:59 6.92 6.92 6.91 6.92 94.8K
16:00 6.91 7.06 6.88 6.91 1,793.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles