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 11.79 11.90 11.55 11.79 5,193.6K
09:32 11.77 11.77 11.63 11.63 139.6K
09:33 11.61 11.61 11.42 11.42 241.4K
09:34 11.36 11.36 11.28 11.28 152.6K
09:35 11.29 11.35 11.29 11.35 133.5K
09:36 11.26 11.30 11.14 11.30 2,527.4K
09:37 11.23 11.46 11.23 11.46 1,103.3K
09:38 11.47 11.52 11.43 11.52 987.8K
09:39 11.55 11.55 11.41 11.46 785.6K
09:40 11.45 11.45 11.34 11.40 481.2K
09:41 11.44 11.44 11.27 11.31 636.5K
09:42 11.28 11.53 11.28 11.40 597.9K
09:43 11.41 11.41 11.34 11.34 195.3K
09:44 11.44 11.50 11.44 11.48 312.5K
09:45 11.49 11.51 11.46 11.48 281.5K
09:46 11.41 11.47 11.39 11.45 432.9K
09:47 11.49 11.49 11.39 11.39 447.7K
09:48 11.43 11.52 11.43 11.52 381.5K
09:49 11.54 11.62 11.48 11.62 491.9K
09:50 11.63 11.69 11.63 11.67 647.8K
09:51 11.63 11.64 11.54 11.55 355.6K
09:52 11.56 11.56 11.50 11.56 334.2K
09:53 11.52 11.59 11.48 11.59 338.9K
09:54 11.61 11.65 11.61 11.65 328.9K
09:55 11.65 11.67 11.57 11.57 458.7K
09:56 11.56 11.56 11.46 11.50 283.5K
09:57 11.50 11.50 11.42 11.42 288.5K
09:58 11.39 11.41 11.38 11.38 313.8K
09:59 11.34 11.46 11.34 11.46 547.6K
10:00 11.49 11.49 11.42 11.44 240.7K
10:01 11.45 11.48 11.41 11.48 257.1K
10:02 11.43 11.51 11.43 11.51 292.1K
10:03 11.54 11.59 11.54 11.55 243.6K
10:04 11.57 11.57 11.50 11.51 305.4K
10:05 11.50 11.52 11.49 11.49 260.3K
10:06 11.48 11.48 11.38 11.42 442.0K
10:07 11.39 11.47 11.38 11.38 215.3K
10:08 11.35 11.38 11.35 11.37 396.4K
10:09 11.34 11.37 11.33 11.37 272.0K
10:10 11.40 11.41 11.36 11.37 220.6K
10:11 11.36 11.39 11.29 11.29 550.9K
10:12 11.29 11.39 11.29 11.39 173.5K
10:13 11.42 11.44 11.42 11.43 150.6K
10:14 11.37 11.37 11.33 11.37 271.9K
10:15 11.38 11.42 11.38 11.39 144.7K
10:16 11.38 11.40 11.35 11.40 136.2K
10:17 11.37 11.46 11.37 11.45 216.6K
10:18 11.48 11.48 11.44 11.47 355.6K
10:19 11.43 11.43 11.34 11.34 267.2K
10:20 11.37 11.37 11.28 11.28 354.3K
10:21 11.27 11.34 11.27 11.33 279.1K
10:22 11.23 11.28 11.19 11.27 656.6K
10:23 11.25 11.35 11.25 11.35 276.0K
10:24 11.35 11.37 11.35 11.36 174.6K
10:25 11.35 11.35 11.26 11.26 161.8K
10:26 11.26 11.27 11.24 11.25 183.1K
10:27 11.31 11.31 11.25 11.25 216.7K
10:28 11.29 11.29 11.23 11.23 287.4K
10:29 11.18 11.18 11.15 11.15 526.2K
10:30 11.18 11.28 11.18 11.28 370.0K
10:31 11.24 11.24 11.21 11.21 305.4K
10:32 11.18 11.24 11.17 11.24 386.8K
10:33 11.23 11.29 11.23 11.29 248.5K
10:34 11.29 11.34 11.29 11.34 265.5K
10:35 11.34 11.35 11.34 11.35 139.7K
10:36 11.37 11.39 11.35 11.39 228.3K
10:37 11.39 11.41 11.39 11.39 141.1K
10:38 11.39 11.42 11.39 11.40 134.5K
10:39 11.42 11.47 11.42 11.47 192.9K
10:40 11.48 11.49 11.46 11.48 162.4K
10:41 11.52 11.54 11.49 11.49 362.8K
10:42 11.47 11.53 11.47 11.51 182.9K
10:43 11.48 11.51 11.48 11.51 117.3K
10:44 11.48 11.48 11.43 11.46 120.7K
10:45 11.42 11.43 11.41 11.41 160.4K
10:46 11.43 11.43 11.39 11.39 157.1K
10:47 11.41 11.41 11.36 11.37 199.5K
10:48 11.34 11.37 11.30 11.30 132.1K
10:49 11.30 11.30 11.29 11.30 62.1K
10:50 11.30 11.36 11.30 11.34 112.7K
10:51 11.32 11.32 11.27 11.30 258.9K
10:52 11.31 11.31 11.25 11.26 184.6K
10:53 11.26 11.28 11.26 11.27 137.2K
10:54 11.28 11.32 11.27 11.32 196.9K
10:55 11.31 11.32 11.29 11.31 128.4K
10:56 11.30 11.31 11.24 11.25 201.8K
10:57 11.26 11.26 11.23 11.23 94.9K
10:58 11.26 11.26 11.22 11.22 227.0K
10:59 11.23 11.27 11.22 11.23 124.4K
11:00 11.24 11.24 11.20 11.21 156.8K
11:01 11.22 11.30 11.22 11.30 129.4K
11:02 11.30 11.30 11.25 11.28 330.8K
11:03 11.28 11.28 11.22 11.26 127.6K
11:04 11.27 11.30 11.27 11.29 102.7K
11:05 11.27 11.27 11.21 11.21 153.5K
11:06 11.20 11.23 11.19 11.20 344.1K
11:07 11.21 11.25 11.20 11.20 167.2K
11:08 11.21 11.23 11.18 11.18 201.0K
11:09 11.16 11.16 11.15 11.16 295.3K
11:10 11.15 11.15 11.07 11.08 400.1K
11:11 11.09 11.09 11.03 11.03 510.8K
11:12 11.05 11.05 10.97 11.00 775.0K
11:13 11.07 11.16 11.07 11.16 465.6K
11:14 11.11 11.14 11.11 11.13 248.7K
11:15 11.13 11.15 11.08 11.09 500.3K
11:16 11.05 11.08 11.05 11.06 252.6K
11:17 11.03 11.04 11.01 11.04 238.9K
11:18 11.06 11.07 11.00 11.00 266.1K
11:19 10.99 11.05 10.97 11.05 220.8K
11:20 11.07 11.07 11.05 11.05 174.3K
11:21 11.08 11.09 11.06 11.07 147.6K
11:22 11.05 11.05 10.99 10.99 185.7K
11:23 10.91 10.92 10.89 10.90 778.0K
11:24 10.88 10.99 10.88 10.94 424.7K
11:25 10.91 10.94 10.89 10.92 270.2K
11:26 10.88 10.88 10.83 10.83 494.3K
11:27 10.82 10.85 10.81 10.85 420.9K
11:28 10.86 10.86 10.83 10.86 266.3K
11:29 10.85 10.88 10.81 10.81 429.9K
11:30 10.82 10.83 10.78 10.83 326.4K
11:31 10.82 10.82 10.78 10.78 211.5K
11:32 10.80 10.92 10.80 10.92 415.9K
11:33 10.88 10.88 10.88 10.88 287.7K
11:34 10.88 10.90 10.86 10.90 257.1K
11:35 10.87 10.87 10.84 10.86 190.1K
11:36 10.86 10.92 10.86 10.88 157.9K
11:37 10.88 10.89 10.84 10.84 247.2K
11:38 10.84 10.85 10.83 10.83 160.4K
11:39 10.82 10.83 10.79 10.79 183.4K
11:40 10.81 10.81 10.72 10.74 421.1K
11:41 10.76 10.84 10.76 10.82 347.9K
11:42 10.76 10.77 10.75 10.75 245.3K
11:43 10.73 10.80 10.73 10.80 187.4K
11:44 10.82 10.86 10.82 10.86 320.5K
11:45 10.86 10.89 10.84 10.84 213.4K
11:46 10.82 10.82 10.80 10.80 141.2K
11:47 10.83 10.83 10.76 10.76 144.1K
11:48 10.78 10.78 10.75 10.77 99.4K
11:49 10.75 10.77 10.75 10.75 191.6K
11:50 10.76 10.76 10.71 10.72 106.2K
11:51 10.72 10.72 10.69 10.70 307.5K
11:52 10.70 10.70 10.62 10.65 608.1K
11:53 10.65 10.67 10.63 10.63 336.0K
11:54 10.64 10.64 10.61 10.62 237.7K
11:55 10.69 10.71 10.69 10.71 161.3K
11:56 10.71 10.71 10.63 10.63 197.2K
11:57 10.64 10.68 10.63 10.63 230.8K
11:58 10.66 10.67 10.64 10.66 73.0K
11:59 10.71 10.76 10.71 10.75 233.1K
12:00 10.73 10.75 10.72 10.75 235.9K
12:01 10.74 10.77 10.73 10.77 172.1K
12:02 10.79 10.79 10.71 10.77 345.5K
12:03 10.79 10.79 10.77 10.78 246.5K
12:04 10.80 10.80 10.78 10.78 154.4K
12:05 10.79 10.84 10.79 10.84 183.3K
12:06 10.83 10.84 10.82 10.82 161.2K
12:07 10.83 10.87 10.83 10.86 242.9K
12:08 10.89 10.92 10.89 10.92 238.6K
12:09 10.92 10.94 10.92 10.92 186.1K
12:10 10.90 10.90 10.79 10.79 296.5K
12:11 10.79 10.82 10.79 10.82 147.4K
12:12 10.84 10.85 10.82 10.82 148.3K
12:13 10.82 10.85 10.82 10.84 134.1K
12:14 10.84 10.89 10.84 10.89 117.3K
12:15 10.89 10.91 10.87 10.89 203.8K
12:16 10.87 10.88 10.86 10.86 100.0K
12:17 10.87 10.89 10.87 10.89 62.8K
12:18 10.87 10.87 10.85 10.85 115.5K
12:19 10.84 10.85 10.82 10.83 111.5K
12:20 10.82 10.89 10.82 10.89 126.4K
12:21 10.91 10.95 10.91 10.95 218.2K
12:22 10.96 10.96 10.95 10.95 234.9K
12:23 10.94 10.98 10.94 10.98 196.9K
12:24 11.00 11.00 10.98 10.99 287.9K
12:25 10.96 11.00 10.96 11.00 245.6K
12:26 11.01 11.01 10.98 10.99 217.2K
12:27 10.99 11.00 10.99 11.00 126.7K
12:28 11.00 11.01 10.93 10.93 211.8K
12:29 10.91 10.94 10.91 10.93 140.1K
12:30 10.94 10.95 10.92 10.93 94.4K
12:31 10.95 10.95 10.92 10.93 101.3K
12:32 10.93 10.95 10.93 10.95 38.8K
12:33 10.96 10.96 10.95 10.95 50.7K
12:34 10.97 10.99 10.95 10.95 96.7K
12:35 10.96 10.97 10.95 10.97 165.8K
12:36 10.97 10.97 10.93 10.93 117.0K
12:37 10.94 10.94 10.90 10.91 130.0K
12:38 10.90 10.94 10.90 10.92 101.7K
12:39 10.92 10.93 10.92 10.92 67.5K
12:40 10.92 10.92 10.90 10.92 100.3K
12:41 10.91 10.92 10.90 10.92 73.9K
12:42 10.93 10.95 10.92 10.95 68.6K
12:43 10.96 10.96 10.93 10.94 95.0K
12:44 10.94 10.97 10.94 10.97 57.5K
12:45 10.97 10.97 10.96 10.96 64.3K
12:46 10.96 10.97 10.93 10.95 73.4K
12:47 10.95 10.95 10.94 10.94 21.6K
12:48 10.95 10.95 10.91 10.91 77.4K
12:49 10.90 10.91 10.90 10.90 104.4K
12:50 10.90 10.90 10.87 10.88 126.9K
12:51 10.89 10.89 10.86 10.87 124.1K
12:52 10.85 10.92 10.85 10.92 110.0K
12:53 10.90 10.90 10.87 10.90 99.2K
12:54 10.89 10.89 10.89 10.89 40.7K
12:55 10.89 10.90 10.89 10.89 31.6K
12:56 10.89 10.90 10.89 10.90 33.0K
12:57 10.92 10.93 10.90 10.93 61.5K
12:58 10.90 10.92 10.89 10.90 159.8K
12:59 10.89 10.89 10.86 10.86 162.6K
13:00 10.87 10.88 10.85 10.86 80.9K
13:01 10.86 10.86 10.83 10.84 63.5K
13:02 10.84 10.86 10.83 10.83 94.9K
13:03 10.80 10.82 10.80 10.82 114.0K
13:04 10.81 10.82 10.81 10.82 77.5K
13:05 10.83 10.83 10.81 10.82 66.2K
13:06 10.83 10.86 10.83 10.86 42.9K
13:07 10.85 10.85 10.84 10.84 47.2K
13:08 10.85 10.86 10.85 10.86 26.9K
13:09 10.86 10.88 10.85 10.88 78.4K
13:10 10.90 10.91 10.89 10.89 134.4K
13:11 10.90 10.91 10.89 10.91 61.6K
13:12 10.87 10.89 10.87 10.89 124.8K
13:13 10.89 10.94 10.89 10.93 121.5K
13:14 10.94 10.95 10.92 10.92 85.0K
13:15 10.93 10.93 10.89 10.89 91.4K
13:16 10.91 10.91 10.89 10.90 103.3K
13:17 10.89 10.92 10.89 10.92 93.8K
13:18 10.92 10.93 10.92 10.92 63.0K
13:19 10.92 10.92 10.90 10.90 35.7K
13:20 10.91 10.92 10.90 10.92 64.9K
13:21 10.88 10.88 10.84 10.84 114.8K
13:22 10.84 10.84 10.83 10.83 79.4K
13:23 10.82 10.82 10.80 10.81 73.8K
13:24 10.82 10.82 10.78 10.79 98.9K
13:25 10.79 10.82 10.79 10.82 39.4K
13:26 10.83 10.86 10.82 10.86 70.4K
13:27 10.87 10.90 10.87 10.90 60.6K
13:28 10.89 10.91 10.88 10.88 133.1K
13:29 10.89 10.92 10.89 10.91 174.5K
13:30 10.91 10.92 10.88 10.88 70.1K
13:31 10.88 10.88 10.85 10.85 65.3K
13:32 10.88 10.88 10.86 10.86 51.1K
13:33 10.86 10.88 10.86 10.87 30.6K
13:34 10.87 10.87 10.83 10.83 82.6K
13:35 10.84 10.85 10.84 10.84 44.4K
13:36 10.84 10.84 10.81 10.81 48.7K
13:37 10.82 10.84 10.80 10.80 125.3K
13:38 10.80 10.81 10.80 10.81 64.5K
13:39 10.81 10.81 10.80 10.80 53.6K
13:40 10.83 10.87 10.83 10.86 109.1K
13:41 10.88 10.90 10.88 10.90 58.1K
13:42 10.90 10.90 10.89 10.89 51.3K
13:43 10.89 10.89 10.88 10.89 57.1K
13:44 10.88 10.89 10.87 10.87 52.3K
13:45 10.87 10.89 10.87 10.89 69.6K
13:46 10.88 10.89 10.88 10.89 25.7K
13:47 10.88 10.91 10.88 10.89 142.4K
13:48 10.89 10.91 10.89 10.91 75.2K
13:49 10.90 10.92 10.90 10.91 80.5K
13:50 10.95 10.95 10.94 10.95 119.8K
13:51 10.95 10.95 10.92 10.95 115.1K
13:52 10.94 10.94 10.93 10.94 44.7K
13:53 10.93 10.94 10.93 10.93 27.4K
13:54 10.94 10.95 10.93 10.95 27.6K
13:55 10.95 10.95 10.93 10.93 31.4K
13:56 10.93 10.94 10.92 10.94 47.2K
13:57 10.94 10.94 10.91 10.91 99.2K
13:58 10.92 10.95 10.92 10.95 32.8K
13:59 10.94 10.95 10.94 10.94 52.6K
14:00 10.94 10.94 10.90 10.90 38.0K
14:01 10.90 10.92 10.90 10.92 42.7K
14:02 10.93 10.93 10.89 10.89 88.8K
14:03 10.91 10.91 10.90 10.90 26.6K
14:04 10.89 10.92 10.89 10.90 89.7K
14:05 10.92 10.93 10.92 10.92 49.5K
14:06 10.93 10.93 10.92 10.92 41.0K
14:07 10.96 10.96 10.94 10.94 147.3K
14:08 10.93 10.93 10.88 10.88 70.0K
14:09 10.87 10.87 10.83 10.85 226.4K
14:10 10.86 10.87 10.85 10.87 60.1K
14:11 10.87 10.88 10.86 10.87 62.3K
14:12 10.89 10.90 10.88 10.88 44.0K
14:13 10.87 10.87 10.85 10.85 81.9K
14:14 10.85 10.87 10.85 10.85 40.0K
14:15 10.85 10.86 10.83 10.86 76.9K
14:16 10.86 10.87 10.85 10.87 53.5K
14:17 10.88 10.88 10.87 10.88 37.9K
14:18 10.87 10.89 10.87 10.89 33.8K
14:19 10.89 10.89 10.88 10.89 33.9K
14:20 10.89 10.91 10.89 10.91 47.8K
14:21 10.90 10.90 10.88 10.88 53.5K
14:22 10.87 10.87 10.86 10.87 42.9K
14:23 10.87 10.87 10.86 10.86 29.3K
14:24 10.87 10.87 10.86 10.87 12.8K
14:25 10.87 10.89 10.87 10.89 113.4K
14:26 10.87 10.89 10.87 10.88 58.9K
14:27 10.88 10.88 10.87 10.87 23.2K
14:28 10.86 10.86 10.85 10.86 29.7K
14:29 10.85 10.87 10.85 10.87 27.9K
14:30 10.87 10.88 10.85 10.85 62.0K
14:31 10.85 10.85 10.84 10.84 38.0K
14:32 10.84 10.84 10.83 10.83 47.3K
14:33 10.83 10.83 10.82 10.83 129.2K
14:34 10.82 10.83 10.81 10.81 90.6K
14:35 10.79 10.79 10.76 10.76 277.1K
14:36 10.76 10.82 10.76 10.79 203.7K
14:37 10.80 10.80 10.78 10.79 65.4K
14:38 10.80 10.80 10.78 10.78 30.6K
14:39 10.77 10.78 10.77 10.77 51.8K
14:40 10.78 10.79 10.77 10.78 38.0K
14:41 10.78 10.78 10.78 10.78 57.3K
14:42 10.77 10.78 10.76 10.76 139.4K
14:43 10.75 10.75 10.73 10.73 182.6K
14:44 10.73 10.75 10.73 10.74 38.7K
14:45 10.73 10.73 10.72 10.72 129.9K
14:46 10.73 10.74 10.72 10.73 44.2K
14:47 10.73 10.74 10.73 10.74 23.8K
14:48 10.74 10.75 10.74 10.75 44.4K
14:49 10.75 10.75 10.75 10.75 43.9K
14:50 10.77 10.77 10.74 10.74 78.5K
14:51 10.74 10.74 10.72 10.72 84.9K
14:52 10.72 10.73 10.68 10.68 82.9K
14:53 10.68 10.72 10.68 10.72 92.5K
14:54 10.71 10.72 10.71 10.71 33.7K
14:55 10.72 10.73 10.72 10.73 41.3K
14:56 10.73 10.74 10.71 10.71 40.2K
14:57 10.71 10.71 10.70 10.71 46.9K
14:58 10.71 10.71 10.70 10.70 62.9K
14:59 10.70 10.70 10.66 10.66 67.5K
15:00 10.67 10.67 10.66 10.67 80.2K
15:01 10.67 10.67 10.65 10.65 110.0K
15:02 10.66 10.68 10.66 10.68 85.8K
15:03 10.68 10.69 10.68 10.69 45.8K
15:04 10.69 10.70 10.69 10.70 97.0K
15:05 10.70 10.70 10.69 10.70 72.1K
15:06 10.70 10.70 10.68 10.69 36.6K
15:07 10.71 10.74 10.71 10.73 54.8K
15:08 10.74 10.75 10.74 10.75 40.2K
15:09 10.76 10.77 10.76 10.76 74.2K
15:10 10.74 10.74 10.73 10.73 48.8K
15:11 10.75 10.75 10.74 10.75 58.8K
15:12 10.74 10.74 10.73 10.74 39.1K
15:13 10.75 10.75 10.72 10.72 39.1K
15:14 10.72 10.72 10.71 10.71 40.2K
15:15 10.70 10.72 10.70 10.70 130.6K
15:16 10.68 10.70 10.68 10.69 55.9K
15:17 10.71 10.72 10.71 10.72 27.4K
15:18 10.72 10.72 10.70 10.70 78.2K
15:19 10.71 10.73 10.71 10.73 60.6K
15:20 10.75 10.75 10.73 10.73 41.9K
15:21 10.72 10.72 10.69 10.70 67.3K
15:22 10.70 10.70 10.69 10.69 68.4K
15:23 10.70 10.71 10.69 10.70 29.1K
15:24 10.70 10.72 10.70 10.71 75.4K
15:25 10.70 10.72 10.70 10.71 80.7K
15:26 10.70 10.71 10.70 10.71 32.4K
15:27 10.71 10.71 10.68 10.69 20.4K
15:28 10.68 10.70 10.67 10.70 325.3K
15:29 10.70 10.70 10.69 10.70 50.8K
15:30 10.70 10.70 10.69 10.69 61.2K
15:31 10.69 10.73 10.68 10.73 147.2K
15:32 10.72 10.73 10.71 10.73 74.1K
15:33 10.74 10.77 10.74 10.76 165.0K
15:34 10.76 10.76 10.75 10.75 81.0K
15:35 10.75 10.76 10.75 10.76 21.2K
15:36 10.75 10.78 10.75 10.78 112.1K
15:37 10.78 10.78 10.74 10.75 86.9K
15:38 10.74 10.74 10.70 10.73 96.1K
15:39 10.76 10.77 10.76 10.77 59.5K
15:40 10.77 10.79 10.76 10.79 81.6K
15:41 10.79 10.79 10.74 10.74 84.2K
15:42 10.74 10.75 10.73 10.73 81.3K
15:43 10.73 10.76 10.73 10.76 59.8K
15:44 10.75 10.75 10.72 10.73 81.7K
15:45 10.72 10.74 10.72 10.73 96.5K
15:46 10.74 10.74 10.72 10.73 90.6K
15:47 10.73 10.75 10.72 10.75 164.7K
15:48 10.74 10.75 10.74 10.75 42.0K
15:49 10.75 10.76 10.74 10.76 121.0K
15:50 10.77 10.78 10.76 10.76 84.7K
15:51 10.76 10.76 10.74 10.75 170.0K
15:52 10.74 10.75 10.72 10.72 153.8K
15:53 10.74 10.74 10.72 10.72 117.4K
15:54 10.72 10.74 10.71 10.72 172.1K
15:55 10.69 10.71 10.68 10.71 378.4K
15:56 10.67 10.70 10.67 10.69 191.6K
15:57 10.68 10.70 10.66 10.69 430.8K
15:58 10.68 10.69 10.67 10.67 299.7K
15:59 10.68 10.68 10.67 10.68 297.2K
16:00 10.67 10.74 10.38 10.72 3,100.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles