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 11.03 11.17 10.12 11.14 2,997.6K
09:32 11.13 11.20 11.13 11.19 108.1K
09:33 11.18 11.24 11.18 11.20 169.1K
09:34 11.27 11.46 11.27 11.40 2,204.3K
09:35 11.32 11.48 11.32 11.40 922.2K
09:36 11.41 11.52 11.41 11.45 1,083.8K
09:37 11.50 11.50 11.37 11.37 813.5K
09:38 11.39 11.40 11.28 11.36 658.5K
09:39 11.40 11.40 11.27 11.27 440.7K
09:40 11.24 11.24 11.18 11.23 677.6K
09:41 11.28 11.28 11.21 11.21 481.0K
09:42 11.14 11.24 11.14 11.23 410.1K
09:43 11.28 11.28 11.24 11.24 283.5K
09:44 11.28 11.28 11.23 11.25 248.5K
09:45 11.16 11.19 11.15 11.15 447.3K
09:46 11.00 11.05 10.93 11.05 790.6K
09:47 11.17 11.17 11.03 11.03 337.4K
09:48 10.98 10.98 10.95 10.95 355.2K
09:49 10.97 11.02 10.97 11.01 237.2K
09:50 11.01 11.05 11.01 11.02 173.5K
09:51 10.99 10.99 10.95 10.95 465.7K
09:52 10.95 10.95 10.79 10.86 747.3K
09:53 10.86 10.86 10.78 10.81 457.0K
09:54 10.81 10.89 10.81 10.88 247.8K
09:55 10.86 10.87 10.83 10.87 164.5K
09:56 10.85 10.93 10.83 10.93 208.9K
09:57 10.95 11.04 10.95 11.03 445.8K
09:58 11.04 11.06 11.01 11.01 377.9K
09:59 10.99 11.00 10.94 10.94 293.8K
10:00 10.99 10.99 10.96 10.96 123.6K
10:01 10.99 11.00 10.98 10.98 200.4K
10:02 11.02 11.04 10.99 10.99 303.1K
10:03 11.02 11.07 11.02 11.07 180.9K
10:04 11.04 11.05 11.01 11.03 172.9K
10:05 11.01 11.02 10.93 10.93 250.2K
10:06 10.94 10.97 10.94 10.94 170.2K
10:07 10.96 10.96 10.95 10.95 136.3K
10:08 10.97 10.99 10.96 10.96 129.0K
10:09 10.96 10.97 10.95 10.95 128.2K
10:10 10.96 10.96 10.93 10.95 300.9K
10:11 10.95 10.97 10.88 10.97 162.4K
10:12 10.97 10.97 10.92 10.97 188.4K
10:13 10.95 10.95 10.89 10.91 232.6K
10:14 10.92 10.94 10.90 10.94 121.6K
10:15 10.93 10.93 10.90 10.93 125.1K
10:16 10.88 10.95 10.88 10.95 152.4K
10:17 10.94 11.00 10.94 10.96 230.0K
10:18 10.96 10.97 10.96 10.96 77.3K
10:19 10.94 10.94 10.91 10.91 175.1K
10:20 10.91 10.91 10.88 10.90 99.5K
10:21 10.88 10.88 10.85 10.85 246.1K
10:22 10.85 10.89 10.85 10.89 83.0K
10:23 10.88 10.92 10.87 10.87 216.8K
10:24 10.86 10.88 10.86 10.87 129.4K
10:25 10.83 10.83 10.75 10.75 215.6K
10:26 10.75 10.79 10.71 10.79 281.9K
10:27 10.76 10.76 10.68 10.68 431.8K
10:28 10.68 10.76 10.68 10.76 249.9K
10:29 10.78 10.81 10.76 10.76 227.0K
10:30 10.75 10.75 10.68 10.68 128.2K
10:31 10.66 10.66 10.58 10.62 372.0K
10:32 10.62 10.63 10.58 10.59 206.3K
10:33 10.60 10.60 10.56 10.58 171.7K
10:34 10.58 10.64 10.57 10.63 241.6K
10:35 10.64 10.64 10.61 10.61 207.3K
10:36 10.61 10.62 10.59 10.62 155.8K
10:37 10.61 10.61 10.58 10.60 196.9K
10:38 10.60 10.62 10.59 10.59 105.1K
10:39 10.59 10.60 10.56 10.59 165.9K
10:40 10.56 10.56 10.52 10.52 263.0K
10:41 10.53 10.53 10.51 10.53 145.4K
10:42 10.49 10.51 10.49 10.51 368.4K
10:43 10.50 10.50 10.44 10.44 235.9K
10:44 10.42 10.42 10.40 10.40 472.2K
10:45 10.38 10.39 10.36 10.38 274.7K
10:46 10.40 10.45 10.40 10.45 284.6K
10:47 10.45 10.45 10.41 10.42 176.2K
10:48 10.41 10.41 10.39 10.39 166.9K
10:49 10.41 10.44 10.39 10.42 179.1K
10:50 10.42 10.43 10.39 10.42 120.3K
10:51 10.42 10.42 10.41 10.42 118.7K
10:52 10.45 10.45 10.40 10.41 206.7K
10:53 10.42 10.45 10.42 10.45 151.1K
10:54 10.42 10.49 10.42 10.49 176.8K
10:55 10.50 10.54 10.50 10.53 276.9K
10:56 10.53 10.56 10.53 10.56 139.8K
10:57 10.56 10.60 10.56 10.57 219.9K
10:58 10.58 10.60 10.57 10.59 214.9K
10:59 10.60 10.65 10.60 10.65 159.3K
11:00 10.67 10.67 10.61 10.61 206.4K
11:01 10.59 10.60 10.57 10.57 228.1K
11:02 10.56 10.60 10.56 10.60 134.5K
11:03 10.58 10.59 10.55 10.55 120.2K
11:04 10.55 10.55 10.52 10.53 186.5K
11:05 10.54 10.54 10.48 10.48 162.0K
11:06 10.49 10.50 10.45 10.50 230.4K
11:07 10.49 10.50 10.49 10.49 172.5K
11:08 10.48 10.48 10.46 10.46 84.7K
11:09 10.47 10.48 10.43 10.48 152.4K
11:10 10.47 10.49 10.47 10.48 103.3K
11:11 10.48 10.52 10.48 10.52 52.6K
11:12 10.52 10.53 10.50 10.51 90.9K
11:13 10.54 10.54 10.49 10.52 144.8K
11:14 10.51 10.52 10.50 10.51 105.3K
11:15 10.49 10.49 10.47 10.48 96.3K
11:16 10.49 10.57 10.49 10.57 111.0K
11:17 10.57 10.61 10.57 10.61 154.8K
11:18 10.61 10.61 10.57 10.58 174.1K
11:19 10.59 10.64 10.59 10.64 157.0K
11:20 10.64 10.65 10.64 10.64 105.5K
11:21 10.64 10.66 10.63 10.66 125.3K
11:22 10.66 10.68 10.66 10.67 74.5K
11:23 10.67 10.69 10.67 10.69 134.7K
11:24 10.69 10.69 10.66 10.66 72.7K
11:25 10.71 10.71 10.70 10.71 250.3K
11:26 10.72 10.76 10.72 10.75 182.8K
11:27 10.72 10.73 10.72 10.72 197.9K
11:28 10.72 10.72 10.71 10.71 154.0K
11:29 10.69 10.69 10.63 10.66 207.5K
11:30 10.64 10.66 10.63 10.65 136.2K
11:31 10.65 10.67 10.65 10.66 45.0K
11:32 10.66 10.69 10.64 10.64 120.5K
11:33 10.66 10.66 10.62 10.62 30.5K
11:34 10.61 10.62 10.58 10.62 133.7K
11:35 10.62 10.63 10.60 10.63 152.9K
11:36 10.61 10.61 10.57 10.57 79.0K
11:37 10.56 10.57 10.53 10.55 95.4K
11:38 10.55 10.57 10.53 10.57 78.7K
11:39 10.56 10.56 10.53 10.53 68.0K
11:40 10.53 10.53 10.52 10.53 84.2K
11:41 10.55 10.55 10.53 10.54 97.4K
11:42 10.53 10.54 10.51 10.54 48.0K
11:43 10.54 10.54 10.51 10.53 62.3K
11:44 10.53 10.53 10.51 10.51 80.5K
11:45 10.50 10.52 10.50 10.52 58.1K
11:46 10.52 10.53 10.50 10.53 27.3K
11:47 10.53 10.56 10.53 10.56 34.9K
11:48 10.56 10.56 10.54 10.56 111.5K
11:49 10.57 10.58 10.57 10.58 49.5K
11:50 10.58 10.58 10.56 10.57 33.8K
11:51 10.57 10.58 10.57 10.58 54.7K
11:52 10.57 10.57 10.55 10.56 100.7K
11:53 10.56 10.60 10.56 10.60 110.8K
11:54 10.60 10.61 10.60 10.60 39.6K
11:55 10.59 10.62 10.59 10.62 33.6K
11:56 10.62 10.62 10.60 10.61 51.8K
11:57 10.57 10.61 10.57 10.61 84.8K
11:58 10.63 10.64 10.63 10.64 73.3K
11:59 10.64 10.64 10.62 10.62 59.3K
12:00 10.63 10.63 10.59 10.59 47.6K
12:01 10.61 10.61 10.56 10.57 33.8K
12:02 10.59 10.60 10.59 10.59 58.7K
12:03 10.61 10.61 10.56 10.56 34.4K
12:04 10.56 10.56 10.54 10.55 61.1K
12:05 10.55 10.55 10.53 10.55 78.5K
12:06 10.55 10.59 10.55 10.59 82.3K
12:07 10.59 10.60 10.56 10.56 35.5K
12:08 10.58 10.58 10.56 10.56 58.9K
12:09 10.56 10.59 10.56 10.59 29.4K
12:10 10.59 10.59 10.58 10.59 39.4K
12:11 10.59 10.59 10.56 10.58 59.2K
12:12 10.58 10.59 10.58 10.59 27.7K
12:13 10.60 10.65 10.59 10.65 118.0K
12:14 10.66 10.69 10.66 10.69 117.4K
12:15 10.69 10.69 10.69 10.69 54.1K
12:16 10.69 10.69 10.66 10.66 234.0K
12:17 10.64 10.66 10.64 10.66 108.8K
12:18 10.67 10.67 10.62 10.62 78.2K
12:19 10.61 10.64 10.61 10.64 43.6K
12:20 10.64 10.65 10.62 10.65 62.4K
12:21 10.64 10.66 10.64 10.65 38.7K
12:22 10.67 10.67 10.61 10.63 31.9K
12:23 10.63 10.64 10.63 10.63 54.2K
12:24 10.63 10.63 10.59 10.59 48.6K
12:25 10.59 10.64 10.59 10.64 32.1K
12:26 10.63 10.64 10.63 10.64 31.3K
12:27 10.63 10.64 10.62 10.64 64.1K
12:28 10.64 10.64 10.62 10.63 30.3K
12:29 10.63 10.65 10.62 10.65 51.4K
12:30 10.67 10.67 10.62 10.62 94.9K
12:31 10.62 10.63 10.59 10.59 20.5K
12:32 10.60 10.60 10.59 10.59 26.3K
12:33 10.59 10.60 10.55 10.55 78.7K
12:34 10.56 10.56 10.54 10.56 75.5K
12:35 10.56 10.57 10.54 10.56 99.4K
12:36 10.60 10.60 10.58 10.60 54.2K
12:37 10.61 10.63 10.61 10.62 71.6K
12:38 10.61 10.61 10.57 10.58 44.8K
12:39 10.58 10.60 10.58 10.60 9.1K
12:40 10.61 10.61 10.60 10.60 28.1K
12:41 10.60 10.60 10.59 10.59 15.3K
12:42 10.59 10.60 10.59 10.60 10.1K
12:43 10.59 10.60 10.59 10.60 11.9K
12:44 10.60 10.61 10.59 10.61 24.7K
12:45 10.62 10.62 10.60 10.61 98.2K
12:46 10.61 10.62 10.61 10.61 28.7K
12:47 10.60 10.60 10.59 10.60 37.8K
12:48 10.60 10.62 10.60 10.62 48.2K
12:49 10.63 10.66 10.63 10.66 118.5K
12:50 10.66 10.68 10.66 10.67 138.6K
12:51 10.68 10.68 10.67 10.68 82.8K
12:52 10.69 10.69 10.68 10.69 61.5K
12:53 10.69 10.74 10.69 10.74 209.3K
12:54 10.74 10.76 10.73 10.75 119.3K
12:55 10.74 10.76 10.74 10.76 242.1K
12:56 10.76 10.81 10.76 10.81 275.9K
12:57 10.81 10.81 10.79 10.81 181.8K
12:58 10.80 10.81 10.75 10.75 209.0K
12:59 10.76 10.76 10.75 10.76 248.0K
13:00 10.76 10.76 10.73 10.73 103.2K
13:01 10.71 10.71 10.66 10.66 124.7K
13:02 10.67 10.67 10.61 10.61 177.6K
13:03 10.61 10.64 10.57 10.64 192.4K
13:04 10.63 10.67 10.63 10.67 65.5K
13:05 10.66 10.67 10.64 10.65 175.9K
13:06 10.65 10.66 10.65 10.66 72.2K
13:07 10.66 10.69 10.66 10.69 62.8K
13:08 10.68 10.73 10.68 10.73 88.3K
13:09 10.73 10.78 10.73 10.78 87.1K
13:10 10.79 10.79 10.79 10.79 180.9K
13:11 10.79 10.80 10.74 10.74 271.8K
13:12 10.76 10.77 10.75 10.77 96.7K
13:13 10.77 10.78 10.74 10.74 83.9K
13:14 10.73 10.73 10.62 10.62 121.4K
13:15 10.63 10.63 10.60 10.61 198.4K
13:16 10.62 10.65 10.62 10.62 171.5K
13:17 10.62 10.62 10.61 10.62 48.2K
13:18 10.62 10.62 10.59 10.59 137.5K
13:19 10.59 10.59 10.54 10.54 319.9K
13:20 10.56 10.58 10.55 10.58 140.8K
13:21 10.58 10.60 10.55 10.60 257.5K
13:22 10.60 10.60 10.58 10.59 137.2K
13:23 10.60 10.65 10.60 10.65 108.7K
13:24 10.65 10.65 10.63 10.64 54.7K
13:25 10.65 10.66 10.64 10.66 54.4K
13:26 10.65 10.66 10.64 10.66 102.7K
13:27 10.68 10.68 10.65 10.65 96.7K
13:28 10.66 10.69 10.66 10.69 69.5K
13:29 10.72 10.74 10.72 10.74 73.6K
13:30 10.74 10.74 10.73 10.74 70.8K
13:31 10.73 10.73 10.70 10.70 98.9K
13:32 10.70 10.72 10.70 10.71 92.4K
13:33 10.72 10.72 10.70 10.70 69.4K
13:34 10.70 10.72 10.69 10.72 74.3K
13:35 10.72 10.72 10.70 10.70 49.9K
13:36 10.72 10.72 10.72 10.72 41.8K
13:37 10.72 10.72 10.70 10.70 43.3K
13:38 10.70 10.70 10.67 10.68 106.1K
13:39 10.68 10.68 10.65 10.66 81.5K
13:40 10.66 10.66 10.64 10.64 60.5K
13:41 10.61 10.62 10.60 10.62 122.8K
13:42 10.61 10.62 10.60 10.61 66.0K
13:43 10.59 10.60 10.59 10.59 194.9K
13:44 10.58 10.58 10.56 10.57 79.3K
13:45 10.57 10.57 10.53 10.54 297.3K
13:46 10.54 10.58 10.54 10.57 106.2K
13:47 10.58 10.60 10.58 10.59 76.4K
13:48 10.61 10.61 10.61 10.61 28.1K
13:49 10.61 10.62 10.61 10.62 25.4K
13:50 10.65 10.65 10.61 10.61 109.6K
13:51 10.60 10.61 10.60 10.61 16.3K
13:52 10.61 10.63 10.61 10.61 52.5K
13:53 10.61 10.62 10.61 10.62 42.0K
13:54 10.61 10.62 10.60 10.60 43.4K
13:55 10.61 10.62 10.61 10.62 22.9K
13:56 10.61 10.62 10.60 10.62 59.3K
13:57 10.62 10.62 10.59 10.60 23.5K
13:58 10.60 10.60 10.58 10.59 34.6K
13:59 10.59 10.60 10.58 10.60 41.7K
14:00 10.60 10.64 10.60 10.64 34.2K
14:01 10.63 10.63 10.62 10.62 31.3K
14:02 10.62 10.62 10.60 10.61 18.0K
14:03 10.61 10.62 10.60 10.61 14.6K
14:04 10.60 10.61 10.60 10.61 25.4K
14:05 10.61 10.61 10.60 10.60 7.8K
14:06 10.60 10.60 10.59 10.59 26.0K
14:07 10.60 10.60 10.56 10.56 75.6K
14:08 10.57 10.58 10.56 10.58 34.3K
14:09 10.58 10.58 10.56 10.56 22.2K
14:10 10.57 10.58 10.57 10.57 15.2K
14:11 10.55 10.57 10.55 10.57 75.8K
14:12 10.57 10.59 10.57 10.59 38.8K
14:13 10.59 10.61 10.59 10.61 45.3K
14:14 10.61 10.62 10.61 10.62 30.9K
14:15 10.63 10.63 10.62 10.62 33.5K
14:16 10.63 10.63 10.60 10.60 34.3K
14:17 10.61 10.61 10.59 10.59 24.8K
14:18 10.59 10.59 10.56 10.56 25.4K
14:19 10.56 10.56 10.54 10.55 32.6K
14:20 10.56 10.57 10.56 10.57 31.5K
14:21 10.58 10.58 10.53 10.54 38.7K
14:22 10.54 10.54 10.52 10.53 49.4K
14:23 10.51 10.53 10.51 10.53 188.2K
14:24 10.53 10.54 10.53 10.53 35.5K
14:25 10.52 10.54 10.52 10.54 61.8K
14:26 10.53 10.53 10.50 10.50 44.9K
14:27 10.51 10.53 10.51 10.52 78.4K
14:28 10.51 10.52 10.51 10.52 15.9K
14:29 10.51 10.52 10.51 10.51 22.7K
14:30 10.51 10.52 10.51 10.51 17.5K
14:31 10.52 10.52 10.51 10.52 29.4K
14:32 10.52 10.52 10.48 10.49 200.6K
14:33 10.49 10.49 10.47 10.48 35.8K
14:34 10.47 10.52 10.47 10.51 131.1K
14:35 10.51 10.54 10.50 10.52 50.8K
14:36 10.51 10.52 10.51 10.52 15.0K
14:37 10.52 10.52 10.48 10.48 15.2K
14:38 10.49 10.49 10.48 10.49 17.2K
14:39 10.49 10.49 10.46 10.46 55.3K
14:40 10.48 10.50 10.48 10.50 68.7K
14:41 10.50 10.51 10.47 10.48 57.9K
14:42 10.48 10.50 10.48 10.50 37.9K
14:43 10.50 10.50 10.48 10.48 13.9K
14:44 10.48 10.49 10.48 10.49 42.1K
14:45 10.49 10.49 10.47 10.48 15.1K
14:46 10.48 10.48 10.48 10.48 32.0K
14:47 10.47 10.47 10.46 10.46 38.1K
14:48 10.46 10.48 10.46 10.48 22.9K
14:49 10.47 10.47 10.46 10.47 27.6K
14:50 10.48 10.49 10.48 10.48 83.3K
14:51 10.49 10.49 10.46 10.46 32.5K
14:52 10.45 10.46 10.45 10.46 36.7K
14:53 10.45 10.46 10.45 10.46 81.8K
14:54 10.46 10.46 10.45 10.46 43.6K
14:55 10.45 10.47 10.45 10.46 32.7K
14:56 10.47 10.47 10.46 10.47 72.7K
14:57 10.45 10.46 10.45 10.46 39.5K
14:58 10.46 10.47 10.46 10.46 19.8K
14:59 10.47 10.47 10.46 10.47 13.6K
15:00 10.47 10.49 10.47 10.48 54.5K
15:01 10.49 10.50 10.49 10.50 44.4K
15:02 10.50 10.52 10.50 10.52 49.4K
15:03 10.53 10.57 10.53 10.57 128.5K
15:04 10.55 10.55 10.54 10.55 34.4K
15:05 10.56 10.57 10.56 10.57 43.1K
15:06 10.58 10.61 10.57 10.61 206.1K
15:07 10.61 10.62 10.61 10.62 71.2K
15:08 10.60 10.60 10.59 10.59 41.7K
15:09 10.61 10.62 10.59 10.59 66.2K
15:10 10.59 10.62 10.58 10.62 60.1K
15:11 10.62 10.62 10.60 10.61 51.9K
15:12 10.62 10.62 10.60 10.60 33.7K
15:13 10.60 10.61 10.59 10.59 36.5K
15:14 10.60 10.63 10.60 10.63 116.3K
15:15 10.65 10.67 10.65 10.66 114.8K
15:16 10.65 10.66 10.65 10.65 83.7K
15:17 10.63 10.64 10.62 10.64 31.9K
15:18 10.64 10.65 10.62 10.65 54.8K
15:19 10.64 10.66 10.64 10.66 31.0K
15:20 10.67 10.75 10.67 10.75 213.1K
15:21 10.78 10.78 10.76 10.76 446.0K
15:22 10.77 10.80 10.77 10.79 369.9K
15:23 10.79 10.83 10.79 10.82 174.7K
15:24 10.81 10.81 10.75 10.75 258.7K
15:25 10.74 10.80 10.74 10.80 134.8K
15:26 10.80 10.80 10.78 10.80 72.4K
15:27 10.80 10.80 10.76 10.76 202.5K
15:28 10.74 10.76 10.74 10.74 79.8K
15:29 10.73 10.76 10.72 10.72 96.0K
15:30 10.72 10.73 10.71 10.72 127.1K
15:31 10.71 10.74 10.70 10.74 97.3K
15:32 10.73 10.75 10.73 10.75 108.5K
15:33 10.75 10.76 10.73 10.76 48.5K
15:34 10.77 10.78 10.75 10.77 100.1K
15:35 10.77 10.77 10.75 10.76 32.2K
15:36 10.76 10.76 10.75 10.75 48.8K
15:37 10.76 10.76 10.72 10.73 123.3K
15:38 10.73 10.75 10.73 10.75 71.1K
15:39 10.76 10.76 10.74 10.75 89.1K
15:40 10.75 10.76 10.74 10.76 108.2K
15:41 10.74 10.74 10.72 10.74 111.5K
15:42 10.75 10.76 10.74 10.76 54.5K
15:43 10.75 10.76 10.74 10.76 44.2K
15:44 10.76 10.77 10.75 10.75 106.6K
15:45 10.76 10.76 10.73 10.74 82.6K
15:46 10.72 10.73 10.70 10.70 176.0K
15:47 10.69 10.72 10.69 10.71 113.0K
15:48 10.71 10.71 10.71 10.71 44.8K
15:49 10.71 10.72 10.70 10.70 47.9K
15:50 10.71 10.73 10.70 10.73 91.8K
15:51 10.74 10.77 10.74 10.76 159.6K
15:52 10.75 10.77 10.75 10.77 126.1K
15:53 10.78 10.80 10.78 10.78 177.3K
15:54 10.77 10.79 10.77 10.78 121.3K
15:55 10.78 10.79 10.76 10.76 140.6K
15:56 10.76 10.77 10.74 10.74 139.6K
15:57 10.75 10.75 10.73 10.73 133.1K
15:58 10.73 10.75 10.73 10.75 231.6K
15:59 10.74 10.75 10.74 10.75 144.9K
16:00 10.74 10.76 10.67 10.73 1,527.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles