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 12.52 12.78 11.78 12.47 4,902.4K
09:32 12.45 12.48 12.33 12.36 170.3K
09:33 12.40 12.40 12.29 12.29 163.1K
09:34 12.24 12.34 12.04 12.04 2,578.2K
09:35 12.15 12.15 11.94 12.06 1,100.6K
09:36 11.99 12.05 11.98 12.00 721.0K
09:37 12.16 12.21 12.16 12.19 579.3K
09:38 12.16 12.29 12.16 12.27 633.2K
09:39 12.36 12.36 12.26 12.29 568.5K
09:40 12.33 12.37 12.31 12.32 448.0K
09:41 12.29 12.31 12.17 12.17 380.5K
09:42 12.15 12.16 12.12 12.16 378.6K
09:43 12.18 12.22 12.15 12.22 241.8K
09:44 12.23 12.35 12.23 12.35 453.4K
09:45 12.36 12.53 12.36 12.49 879.3K
09:46 12.47 12.55 12.44 12.53 688.3K
09:47 12.51 12.51 12.33 12.33 663.0K
09:48 12.34 12.34 12.23 12.26 557.1K
09:49 12.35 12.45 12.35 12.44 481.2K
09:50 12.47 12.57 12.47 12.57 428.1K
09:51 12.47 12.74 12.47 12.72 1,267.6K
09:52 12.60 12.63 12.59 12.63 775.2K
09:53 12.68 12.78 12.68 12.75 737.5K
09:54 12.72 12.73 12.60 12.60 597.9K
09:55 12.57 12.58 12.43 12.50 960.7K
09:56 12.53 12.56 12.40 12.40 579.0K
09:57 12.42 12.42 12.29 12.29 628.8K
09:58 12.33 12.41 12.33 12.36 579.6K
09:59 12.38 12.45 12.38 12.45 294.9K
10:00 12.51 12.58 12.51 12.54 529.4K
10:01 12.57 12.67 12.57 12.66 541.5K
10:02 12.66 12.71 12.61 12.71 595.9K
10:03 12.73 12.73 12.65 12.65 436.3K
10:04 12.64 12.69 12.62 12.67 404.2K
10:05 12.63 12.73 12.63 12.70 313.6K
10:06 12.73 12.93 12.73 12.91 1,414.5K
10:07 12.91 12.93 12.87 12.92 668.1K
10:08 12.94 13.09 12.94 13.04 1,503.3K
10:09 13.12 13.13 13.05 13.07 659.4K
10:10 13.16 13.18 13.12 13.12 786.0K
10:11 13.04 13.05 13.01 13.04 761.0K
10:12 12.98 13.04 12.98 12.99 480.2K
10:13 13.00 13.00 12.95 12.95 526.6K
10:14 12.93 12.93 12.87 12.87 390.5K
10:15 12.90 12.91 12.84 12.91 557.1K
10:16 12.91 13.07 12.91 13.01 780.1K
10:17 12.98 13.12 12.98 13.12 534.3K
10:18 13.09 13.15 13.09 13.11 556.2K
10:19 13.11 13.11 13.02 13.04 437.3K
10:20 13.05 13.17 13.04 13.17 406.1K
10:21 13.22 13.22 13.16 13.18 628.8K
10:22 13.19 13.30 13.19 13.27 880.3K
10:23 13.28 13.28 13.19 13.19 765.1K
10:24 13.21 13.26 13.21 13.26 718.8K
10:25 13.26 13.26 13.15 13.19 508.3K
10:26 13.16 13.16 13.13 13.14 438.2K
10:27 13.12 13.12 13.05 13.05 356.2K
10:28 13.07 13.20 13.07 13.17 441.2K
10:29 13.18 13.27 13.17 13.23 374.4K
10:30 13.25 13.27 13.23 13.27 324.6K
10:31 13.26 13.26 13.16 13.16 415.1K
10:32 13.14 13.19 13.12 13.19 646.2K
10:33 13.20 13.20 13.16 13.18 346.7K
10:34 13.16 13.22 13.16 13.22 166.0K
10:35 13.24 13.28 13.24 13.28 480.2K
10:36 13.24 13.30 13.24 13.30 472.8K
10:37 13.36 13.36 13.22 13.22 697.8K
10:38 13.27 13.31 13.27 13.31 440.5K
10:39 13.37 13.44 13.37 13.44 1,064.5K
10:40 13.40 13.43 13.32 13.35 663.8K
10:41 13.36 13.43 13.36 13.41 468.7K
10:42 13.43 13.43 13.38 13.38 352.0K
10:43 13.37 13.37 13.31 13.31 371.0K
10:44 13.28 13.30 13.25 13.29 473.5K
10:45 13.32 13.36 13.32 13.33 421.3K
10:46 13.35 13.39 13.35 13.36 261.5K
10:47 13.30 13.34 13.26 13.34 312.7K
10:48 13.39 13.40 13.39 13.40 381.5K
10:49 13.36 13.37 13.28 13.29 427.4K
10:50 13.34 13.36 13.31 13.31 222.0K
10:51 13.28 13.33 13.25 13.32 328.8K
10:52 13.33 13.33 13.24 13.25 276.0K
10:53 13.31 13.31 13.21 13.21 330.8K
10:54 13.20 13.22 13.17 13.17 447.4K
10:55 13.23 13.30 13.23 13.26 316.6K
10:56 13.27 13.28 13.22 13.28 246.6K
10:57 13.27 13.27 13.20 13.20 212.9K
10:58 13.23 13.28 13.21 13.27 229.7K
10:59 13.26 13.30 13.26 13.29 267.4K
11:00 13.30 13.31 13.29 13.30 251.9K
11:01 13.27 13.28 13.15 13.15 601.4K
11:02 13.25 13.25 13.19 13.20 261.6K
11:03 13.21 13.28 13.20 13.28 291.8K
11:04 13.25 13.28 13.22 13.22 176.2K
11:05 13.24 13.24 13.19 13.19 236.7K
11:06 13.17 13.17 13.13 13.13 415.6K
11:07 13.13 13.19 13.13 13.18 250.1K
11:08 13.16 13.16 13.09 13.09 275.1K
11:09 13.09 13.19 13.03 13.19 425.5K
11:10 13.19 13.21 13.17 13.21 265.6K
11:11 13.19 13.24 13.19 13.20 278.4K
11:12 13.19 13.25 13.19 13.21 184.5K
11:13 13.20 13.20 13.14 13.14 159.5K
11:14 13.13 13.13 13.10 13.11 267.5K
11:15 13.13 13.15 13.10 13.15 168.9K
11:16 13.14 13.22 13.14 13.22 230.5K
11:17 13.25 13.30 13.23 13.30 499.9K
11:18 13.28 13.32 13.28 13.31 267.7K
11:19 13.33 13.33 13.29 13.29 281.7K
11:20 13.30 13.30 13.28 13.28 183.0K
11:21 13.24 13.27 13.22 13.25 208.2K
11:22 13.23 13.23 13.17 13.19 184.1K
11:23 13.16 13.16 13.15 13.16 204.6K
11:24 13.13 13.15 13.11 13.15 226.7K
11:25 13.15 13.17 13.13 13.13 215.1K
11:26 13.13 13.13 13.07 13.07 254.7K
11:27 13.04 13.04 12.94 12.94 956.3K
11:28 12.95 12.97 12.95 12.97 290.4K
11:29 12.94 13.06 12.94 13.06 243.2K
11:30 13.06 13.06 13.02 13.02 173.5K
11:31 12.99 13.04 12.98 12.98 220.8K
11:32 12.95 12.96 12.92 12.93 216.0K
11:33 12.95 13.00 12.95 12.99 206.9K
11:34 12.97 12.99 12.96 12.96 137.3K
11:35 12.96 12.96 12.89 12.90 336.6K
11:36 12.96 13.06 12.96 13.06 274.9K
11:37 13.05 13.05 13.01 13.02 306.4K
11:38 13.05 13.10 13.05 13.07 390.3K
11:39 13.05 13.09 13.05 13.07 251.2K
11:40 13.05 13.08 13.05 13.06 102.5K
11:41 13.08 13.15 13.08 13.12 303.1K
11:42 13.12 13.14 13.10 13.10 225.2K
11:43 13.10 13.13 13.08 13.13 207.6K
11:44 13.13 13.14 13.10 13.10 168.9K
11:45 13.11 13.11 13.07 13.07 153.7K
11:46 13.07 13.08 13.05 13.07 220.9K
11:47 13.01 13.02 12.98 13.02 182.7K
11:48 13.04 13.04 12.98 12.98 209.1K
11:49 12.98 13.02 12.98 13.01 112.2K
11:50 12.99 12.99 12.93 12.93 153.3K
11:51 12.91 12.91 12.84 12.86 321.3K
11:52 12.86 12.87 12.80 12.82 307.5K
11:53 12.86 12.92 12.86 12.92 139.8K
11:54 12.92 12.98 12.92 12.97 194.2K
11:55 12.98 13.00 12.98 12.99 216.0K
11:56 13.02 13.02 12.98 13.00 136.1K
11:57 12.98 13.00 12.98 13.00 82.6K
11:58 12.99 12.99 12.97 12.97 100.7K
11:59 12.96 12.96 12.94 12.94 95.7K
12:00 12.94 12.94 12.92 12.94 132.4K
12:01 12.93 13.00 12.93 13.00 175.7K
12:02 13.01 13.01 12.98 12.98 245.7K
12:03 12.96 12.97 12.95 12.96 172.0K
12:04 12.96 12.96 12.92 12.92 83.1K
12:05 12.94 12.94 12.88 12.88 312.4K
12:06 12.84 12.85 12.81 12.83 297.8K
12:07 12.83 12.83 12.76 12.76 600.1K
12:08 12.80 12.84 12.80 12.84 207.7K
12:09 12.82 12.83 12.81 12.83 190.6K
12:10 12.85 12.85 12.78 12.78 195.9K
12:11 12.81 12.81 12.77 12.78 159.5K
12:12 12.78 12.78 12.76 12.76 149.3K
12:13 12.75 12.75 12.67 12.69 529.8K
12:14 12.71 12.71 12.68 12.69 192.6K
12:15 12.68 12.70 12.68 12.70 142.2K
12:16 12.72 12.79 12.72 12.78 310.2K
12:17 12.79 12.79 12.74 12.75 270.0K
12:18 12.77 12.78 12.76 12.76 133.7K
12:19 12.76 12.77 12.73 12.73 115.0K
12:20 12.73 12.73 12.67 12.67 212.5K
12:21 12.64 12.65 12.63 12.64 180.6K
12:22 12.62 12.62 12.60 12.60 267.2K
12:23 12.59 12.61 12.59 12.60 339.9K
12:24 12.65 12.65 12.61 12.61 142.8K
12:25 12.60 12.69 12.60 12.67 256.8K
12:26 12.65 12.66 12.62 12.62 112.8K
12:27 12.61 12.61 12.59 12.61 309.3K
12:28 12.60 12.62 12.59 12.62 105.0K
12:29 12.64 12.65 12.63 12.64 143.7K
12:30 12.65 12.66 12.64 12.64 143.1K
12:31 12.62 12.63 12.60 12.60 171.4K
12:32 12.58 12.58 12.55 12.55 266.3K
12:33 12.56 12.57 12.54 12.55 150.8K
12:34 12.55 12.55 12.51 12.51 518.8K
12:35 12.52 12.52 12.51 12.52 127.2K
12:36 12.54 12.59 12.54 12.59 259.5K
12:37 12.57 12.57 12.54 12.57 135.5K
12:38 12.57 12.57 12.54 12.56 156.6K
12:39 12.56 12.64 12.56 12.64 331.4K
12:40 12.62 12.65 12.62 12.64 262.8K
12:41 12.64 12.65 12.61 12.62 356.1K
12:42 12.62 12.72 12.62 12.72 285.9K
12:43 12.72 12.75 12.72 12.74 312.5K
12:44 12.76 12.77 12.75 12.77 267.3K
12:45 12.79 12.83 12.79 12.82 365.0K
12:46 12.82 12.82 12.80 12.81 279.9K
12:47 12.79 12.79 12.75 12.75 257.0K
12:48 12.76 12.76 12.70 12.71 171.5K
12:49 12.72 12.74 12.70 12.74 117.2K
12:50 12.74 12.76 12.72 12.76 168.1K
12:51 12.75 12.79 12.75 12.77 141.1K
12:52 12.78 12.84 12.78 12.84 253.6K
12:53 12.82 12.84 12.82 12.83 214.9K
12:54 12.84 12.84 12.82 12.84 193.1K
12:55 12.85 12.85 12.83 12.85 198.2K
12:56 12.84 12.84 12.83 12.84 181.8K
12:57 12.83 12.86 12.83 12.84 149.0K
12:58 12.83 12.85 12.81 12.81 150.7K
12:59 12.81 12.84 12.81 12.83 113.7K
13:00 12.83 12.87 12.83 12.85 160.4K
13:01 12.83 12.83 12.80 12.80 309.5K
13:02 12.80 12.80 12.78 12.78 64.2K
13:03 12.80 12.83 12.79 12.83 118.5K
13:04 12.83 12.85 12.83 12.85 165.3K
13:05 12.85 12.85 12.83 12.85 90.8K
13:06 12.85 12.86 12.84 12.84 79.6K
13:07 12.85 12.86 12.84 12.84 141.2K
13:08 12.85 12.86 12.81 12.86 128.5K
13:09 12.87 12.94 12.87 12.93 223.3K
13:10 12.95 12.99 12.95 12.98 323.4K
13:11 12.98 12.99 12.96 12.96 392.8K
13:12 12.92 12.93 12.91 12.91 137.9K
13:13 12.91 12.91 12.88 12.88 176.4K
13:14 12.89 12.89 12.87 12.88 112.5K
13:15 12.88 12.88 12.86 12.88 164.2K
13:16 12.87 12.88 12.86 12.87 130.6K
13:17 12.87 12.88 12.87 12.88 124.1K
13:18 12.89 12.97 12.89 12.97 121.0K
13:19 12.98 12.99 12.93 12.93 241.7K
13:20 12.94 12.99 12.94 12.99 157.1K
13:21 12.97 13.00 12.96 13.00 117.9K
13:22 13.01 13.07 13.01 13.06 559.6K
13:23 13.06 13.06 13.06 13.06 122.8K
13:24 13.05 13.09 13.05 13.09 329.2K
13:25 13.10 13.14 13.10 13.11 517.9K
13:26 13.09 13.12 13.09 13.11 196.4K
13:27 13.10 13.15 13.10 13.15 311.2K
13:28 13.15 13.16 13.13 13.13 193.1K
13:29 13.15 13.16 13.15 13.15 187.3K
13:30 13.15 13.19 13.15 13.18 329.7K
13:31 13.20 13.25 13.20 13.25 378.5K
13:32 13.26 13.27 13.26 13.26 311.0K
13:33 13.29 13.29 13.25 13.25 517.5K
13:34 13.18 13.23 13.18 13.19 336.7K
13:35 13.20 13.23 13.16 13.23 226.0K
13:36 13.22 13.22 13.20 13.21 148.5K
13:37 13.22 13.24 13.22 13.23 123.8K
13:38 13.24 13.27 13.24 13.26 234.0K
13:39 13.24 13.29 13.23 13.29 129.6K
13:40 13.28 13.30 13.27 13.28 256.8K
13:41 13.30 13.30 13.25 13.25 190.9K
13:42 13.27 13.28 13.24 13.28 206.4K
13:43 13.29 13.29 13.26 13.26 89.8K
13:44 13.28 13.28 13.26 13.28 130.7K
13:45 13.28 13.28 13.26 13.26 53.7K
13:46 13.28 13.30 13.28 13.30 147.3K
13:47 13.29 13.30 13.27 13.27 304.0K
13:48 13.29 13.29 13.27 13.28 96.7K
13:49 13.25 13.25 13.21 13.21 347.4K
13:50 13.20 13.26 13.20 13.23 278.6K
13:51 13.22 13.23 13.18 13.23 214.5K
13:52 13.23 13.24 13.23 13.23 136.1K
13:53 13.24 13.27 13.23 13.24 222.6K
13:54 13.26 13.26 13.23 13.23 78.6K
13:55 13.24 13.24 13.21 13.21 70.9K
13:56 13.22 13.22 13.20 13.20 141.2K
13:57 13.19 13.19 13.17 13.18 133.1K
13:58 13.20 13.20 13.18 13.18 83.5K
13:59 13.18 13.19 13.17 13.19 173.1K
14:00 13.19 13.19 13.18 13.18 92.4K
14:01 13.24 13.24 13.22 13.24 184.9K
14:02 13.23 13.23 13.22 13.23 79.5K
14:03 13.26 13.26 13.26 13.26 148.1K
14:04 13.25 13.30 13.25 13.25 253.8K
14:05 13.25 13.30 13.25 13.29 207.1K
14:06 13.29 13.29 13.25 13.25 160.0K
14:07 13.25 13.30 13.25 13.29 136.8K
14:08 13.29 13.29 13.26 13.26 95.2K
14:09 13.26 13.30 13.26 13.29 115.1K
14:10 13.28 13.29 13.28 13.29 81.2K
14:11 13.29 13.30 13.28 13.28 57.0K
14:12 13.29 13.29 13.26 13.26 63.8K
14:13 13.25 13.25 13.22 13.23 80.5K
14:14 13.25 13.26 13.25 13.25 64.8K
14:15 13.24 13.24 13.22 13.22 70.7K
14:16 13.21 13.23 13.20 13.20 329.9K
14:17 13.20 13.20 13.16 13.17 127.3K
14:18 13.17 13.18 13.16 13.16 101.8K
14:19 13.14 13.16 13.12 13.16 162.0K
14:20 13.14 13.19 13.14 13.19 84.5K
14:21 13.16 13.17 13.15 13.16 93.8K
14:22 13.16 13.16 13.12 13.13 116.2K
14:23 13.11 13.13 13.11 13.13 97.9K
14:24 13.14 13.18 13.13 13.18 159.5K
14:25 13.18 13.18 13.16 13.17 132.6K
14:26 13.17 13.21 13.17 13.21 67.3K
14:27 13.21 13.21 13.19 13.19 61.6K
14:28 13.20 13.20 13.15 13.15 102.4K
14:29 13.14 13.16 13.14 13.14 110.2K
14:30 13.15 13.16 13.12 13.16 77.8K
14:31 13.16 13.16 13.12 13.14 109.9K
14:32 13.12 13.12 13.06 13.10 276.6K
14:33 13.10 13.13 13.10 13.13 101.9K
14:34 13.12 13.15 13.12 13.14 94.6K
14:35 13.12 13.14 13.12 13.14 104.7K
14:36 13.17 13.18 13.15 13.17 133.8K
14:37 13.17 13.17 13.12 13.14 94.0K
14:38 13.16 13.21 13.16 13.18 159.6K
14:39 13.16 13.16 13.13 13.14 84.0K
14:40 13.15 13.16 13.14 13.16 46.0K
14:41 13.15 13.15 13.13 13.13 30.5K
14:42 13.10 13.10 13.08 13.09 111.5K
14:43 13.09 13.09 13.05 13.05 155.4K
14:44 13.05 13.08 13.05 13.06 70.9K
14:45 13.05 13.08 13.05 13.08 92.5K
14:46 13.08 13.08 13.06 13.07 55.9K
14:47 13.05 13.05 13.04 13.04 72.2K
14:48 13.04 13.04 12.98 13.00 266.2K
14:49 12.99 13.05 12.99 13.05 89.1K
14:50 13.05 13.05 13.04 13.05 61.4K
14:51 13.05 13.08 13.05 13.07 63.3K
14:52 13.07 13.08 13.04 13.04 39.6K
14:53 13.06 13.09 13.06 13.09 138.3K
14:54 13.09 13.10 13.08 13.08 59.5K
14:55 13.07 13.07 13.04 13.04 69.1K
14:56 13.04 13.05 13.03 13.04 54.0K
14:57 13.05 13.05 13.05 13.05 49.6K
14:58 13.06 13.06 13.05 13.05 42.5K
14:59 13.04 13.06 13.04 13.06 72.3K
15:00 13.05 13.05 13.04 13.04 34.8K
15:01 13.05 13.09 13.05 13.09 108.8K
15:02 13.08 13.10 13.07 13.07 81.7K
15:03 13.09 13.11 13.09 13.10 152.2K
15:04 13.10 13.11 13.10 13.11 109.5K
15:05 13.11 13.11 13.09 13.10 105.3K
15:06 13.10 13.11 13.09 13.10 86.8K
15:07 13.11 13.12 13.09 13.09 137.2K
15:08 13.08 13.08 13.06 13.06 85.4K
15:09 13.06 13.08 13.06 13.06 79.6K
15:10 13.06 13.06 13.04 13.05 145.8K
15:11 13.05 13.05 13.00 13.00 230.9K
15:12 13.01 13.01 12.96 12.96 201.8K
15:13 12.97 12.97 12.96 12.97 149.2K
15:14 12.97 12.98 12.96 12.96 157.1K
15:15 12.96 12.99 12.96 12.98 116.8K
15:16 13.00 13.01 13.00 13.00 94.7K
15:17 13.01 13.02 12.98 12.98 103.5K
15:18 12.97 12.98 12.97 12.98 140.6K
15:19 12.99 12.99 12.97 12.97 128.8K
15:20 12.96 12.96 12.95 12.95 105.2K
15:21 12.94 12.97 12.94 12.97 79.7K
15:22 12.95 12.97 12.95 12.96 66.3K
15:23 12.98 13.00 12.97 13.00 104.2K
15:24 13.01 13.01 12.98 12.99 89.3K
15:25 12.99 12.99 12.97 12.97 55.5K
15:26 13.00 13.00 12.96 12.97 126.3K
15:27 12.97 12.99 12.96 12.99 74.4K
15:28 12.99 12.99 12.95 12.95 120.3K
15:29 12.93 12.95 12.93 12.93 160.3K
15:30 12.93 12.95 12.92 12.94 83.2K
15:31 12.94 12.95 12.93 12.93 175.6K
15:32 12.93 12.94 12.92 12.94 93.3K
15:33 12.94 12.96 12.94 12.94 120.4K
15:34 12.94 12.94 12.94 12.94 131.7K
15:35 12.94 12.98 12.94 12.98 135.7K
15:36 12.98 13.04 12.98 13.04 151.0K
15:37 13.04 13.09 13.04 13.09 199.9K
15:38 13.08 13.08 13.05 13.05 173.3K
15:39 13.05 13.06 13.04 13.06 119.5K
15:40 13.05 13.08 13.05 13.08 106.2K
15:41 13.08 13.09 13.06 13.08 121.2K
15:42 13.07 13.08 13.05 13.08 84.5K
15:43 13.07 13.08 13.05 13.08 151.0K
15:44 13.08 13.08 13.06 13.06 131.6K
15:45 13.06 13.06 13.01 13.02 246.4K
15:46 13.04 13.06 13.03 13.04 206.4K
15:47 13.06 13.12 13.04 13.12 371.5K
15:48 13.13 13.13 13.12 13.13 206.2K
15:49 13.13 13.15 13.13 13.13 315.5K
15:50 13.12 13.13 13.09 13.09 207.6K
15:51 13.09 13.10 13.09 13.10 171.8K
15:52 13.09 13.11 13.08 13.11 204.1K
15:53 13.11 13.11 13.10 13.11 351.3K
15:54 13.11 13.16 13.11 13.15 232.1K
15:55 13.14 13.14 13.08 13.08 418.6K
15:56 13.08 13.12 13.08 13.12 209.8K
15:57 13.12 13.15 13.12 13.15 310.5K
15:58 13.15 13.20 13.15 13.18 611.3K
15:59 13.19 13.19 13.18 13.19 341.0K
16:00 13.19 13.33 13.01 13.15 2,772.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles