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 17.91 20.29 17.36 17.71 15,016.1K
09:32 17.72 18.08 17.72 18.00 362.3K
09:33 18.05 18.15 18.05 18.11 160.2K
09:34 18.08 18.44 18.08 18.44 2,729.0K
09:35 18.42 18.66 18.34 18.65 1,547.3K
09:36 18.53 18.56 18.48 18.56 1,436.9K
09:37 18.36 18.69 18.36 18.64 1,016.0K
09:38 18.74 18.74 18.55 18.55 1,300.4K
09:39 18.45 18.60 18.45 18.55 841.6K
09:40 18.35 18.35 18.28 18.31 806.3K
09:41 18.51 18.53 18.40 18.53 758.4K
09:42 18.43 18.61 18.38 18.61 656.7K
09:43 18.48 18.54 18.39 18.48 655.3K
09:44 18.49 18.58 18.39 18.43 570.2K
09:45 18.48 18.52 18.48 18.49 494.9K
09:46 18.36 18.37 18.29 18.33 569.1K
09:47 18.31 18.31 18.00 18.00 1,441.3K
09:48 18.05 18.10 18.00 18.10 558.0K
09:49 18.10 18.20 18.10 18.20 420.5K
09:50 18.17 18.41 18.17 18.31 566.7K
09:51 18.19 18.20 18.08 18.20 449.1K
09:52 18.21 18.24 18.12 18.20 714.9K
09:53 18.16 18.35 18.16 18.21 549.5K
09:54 18.25 18.35 18.24 18.24 409.4K
09:55 18.24 18.30 18.22 18.30 292.9K
09:56 18.31 18.42 18.31 18.32 499.4K
09:57 18.32 18.45 18.32 18.42 399.2K
09:58 18.45 18.52 18.43 18.46 481.3K
09:59 18.41 18.62 18.41 18.60 859.8K
10:00 18.49 18.52 18.36 18.36 490.0K
10:01 18.44 18.58 18.44 18.56 527.6K
10:02 18.34 18.48 18.34 18.48 492.6K
10:03 18.53 18.53 18.34 18.37 565.6K
10:04 18.34 18.42 18.34 18.39 286.5K
10:05 18.49 18.67 18.49 18.67 767.2K
10:06 18.60 18.68 18.60 18.68 443.3K
10:07 18.62 18.65 18.62 18.62 375.8K
10:08 18.67 18.73 18.67 18.68 618.9K
10:09 18.53 18.64 18.53 18.63 643.5K
10:10 18.68 18.74 18.64 18.64 456.0K
10:11 18.69 18.69 18.60 18.60 329.1K
10:12 18.51 18.53 18.49 18.53 606.9K
10:13 18.53 18.68 18.53 18.63 498.3K
10:14 18.69 18.74 18.66 18.71 586.3K
10:15 18.73 18.77 18.67 18.73 771.0K
10:16 18.75 18.75 18.68 18.72 551.2K
10:17 18.70 18.71 18.61 18.66 456.9K
10:18 18.65 18.67 18.55 18.55 407.7K
10:19 18.54 18.65 18.48 18.50 632.7K
10:20 18.45 18.45 18.27 18.27 842.0K
10:21 18.34 18.34 18.30 18.33 674.6K
10:22 18.30 18.41 18.30 18.41 527.3K
10:23 18.45 18.61 18.45 18.59 507.9K
10:24 18.62 18.63 18.42 18.42 465.5K
10:25 18.41 18.51 18.41 18.49 250.5K
10:26 18.48 18.52 18.46 18.50 264.1K
10:27 18.52 18.53 18.42 18.43 345.0K
10:28 18.40 18.52 18.40 18.49 198.1K
10:29 18.40 18.44 18.40 18.44 228.2K
10:30 18.43 18.51 18.42 18.51 198.4K
10:31 18.51 18.63 18.51 18.61 432.8K
10:32 18.69 18.75 18.65 18.75 889.7K
10:33 18.78 18.86 18.74 18.74 1,130.0K
10:34 18.63 18.69 18.63 18.69 492.3K
10:35 18.62 18.80 18.62 18.77 370.0K
10:36 18.86 18.89 18.82 18.84 565.4K
10:37 18.77 18.77 18.62 18.62 479.4K
10:38 18.57 18.61 18.53 18.60 815.1K
10:39 18.58 18.65 18.48 18.53 507.3K
10:40 18.51 18.51 18.45 18.46 360.0K
10:41 18.49 18.67 18.49 18.67 417.9K
10:42 18.74 18.79 18.71 18.79 636.8K
10:43 18.67 18.68 18.61 18.67 330.1K
10:44 18.68 18.81 18.68 18.80 415.1K
10:45 18.83 18.89 18.74 18.74 615.5K
10:46 18.83 18.88 18.83 18.88 293.3K
10:47 18.79 19.00 18.79 18.93 1,055.9K
10:48 18.91 18.92 18.80 18.80 408.4K
10:49 18.83 19.05 18.83 19.05 443.2K
10:50 19.02 19.06 18.98 19.05 552.8K
10:51 19.13 19.18 19.04 19.18 863.1K
10:52 19.16 19.16 19.07 19.07 522.6K
10:53 18.97 19.04 18.96 18.96 598.8K
10:54 18.92 18.97 18.90 18.90 448.3K
10:55 18.83 18.90 18.83 18.83 394.4K
10:56 18.89 18.98 18.89 18.96 408.7K
10:57 18.95 18.95 18.85 18.85 235.4K
10:58 18.89 18.96 18.89 18.93 289.3K
10:59 18.90 18.90 18.77 18.81 370.3K
11:00 18.86 18.87 18.83 18.87 191.8K
11:01 18.84 18.98 18.84 18.98 460.0K
11:02 19.00 19.09 19.00 19.06 381.4K
11:03 19.01 19.05 19.00 19.04 308.7K
11:04 19.03 19.03 18.97 18.97 233.5K
11:05 19.00 19.06 18.94 18.94 329.6K
11:06 18.96 19.03 18.93 18.93 212.4K
11:07 18.97 18.97 18.81 18.84 531.7K
11:08 18.87 18.88 18.83 18.88 302.4K
11:09 18.91 19.00 18.91 18.99 263.5K
11:10 19.03 19.04 19.00 19.02 237.4K
11:11 19.04 19.04 18.94 18.97 225.8K
11:12 18.95 19.03 18.95 19.03 207.4K
11:13 19.05 19.05 18.98 18.98 428.6K
11:14 18.99 18.99 18.97 18.98 135.5K
11:15 18.93 19.03 18.93 19.03 261.6K
11:16 19.02 19.02 18.96 18.98 230.0K
11:17 18.97 19.06 18.97 19.06 274.8K
11:18 19.05 19.06 18.96 19.01 338.3K
11:19 19.04 19.04 19.00 19.00 240.1K
11:20 19.05 19.07 19.01 19.01 372.6K
11:21 19.03 19.07 19.03 19.04 406.5K
11:22 19.02 19.12 19.02 19.11 353.6K
11:23 19.10 19.15 19.05 19.15 341.5K
11:24 19.12 19.16 19.12 19.14 253.0K
11:25 19.14 19.14 19.03 19.04 378.7K
11:26 19.03 19.11 19.03 19.05 301.7K
11:27 19.04 19.07 19.03 19.07 291.2K
11:28 19.05 19.07 19.03 19.07 146.2K
11:29 19.02 19.04 18.96 19.01 404.1K
11:30 18.98 19.02 18.97 19.02 215.7K
11:31 19.00 19.00 18.96 18.99 318.2K
11:32 19.00 19.01 18.94 18.94 311.5K
11:33 18.86 18.92 18.86 18.92 387.3K
11:34 18.94 18.98 18.94 18.94 226.4K
11:35 18.94 19.00 18.94 18.98 195.3K
11:36 19.00 19.01 18.97 18.99 177.5K
11:37 19.01 19.01 18.93 18.95 237.2K
11:38 18.97 18.98 18.92 18.94 148.2K
11:39 18.94 18.94 18.86 18.86 302.2K
11:40 18.88 18.95 18.88 18.92 240.9K
11:41 18.91 18.93 18.87 18.91 172.5K
11:42 18.90 18.90 18.78 18.78 402.2K
11:43 18.83 18.83 18.81 18.83 317.6K
11:44 18.73 18.79 18.73 18.75 365.6K
11:45 18.76 18.82 18.74 18.82 268.9K
11:46 18.85 18.89 18.82 18.82 201.0K
11:47 18.85 18.85 18.77 18.78 196.1K
11:48 18.82 18.89 18.82 18.89 192.5K
11:49 18.92 18.97 18.92 18.94 266.3K
11:50 18.96 19.00 18.94 18.97 209.4K
11:51 18.94 18.95 18.83 18.83 178.7K
11:52 18.81 18.87 18.81 18.86 127.1K
11:53 18.87 18.87 18.73 18.73 313.7K
11:54 18.73 18.74 18.62 18.62 587.4K
11:55 18.62 18.63 18.61 18.62 333.1K
11:56 18.62 18.65 18.54 18.60 472.1K
11:57 18.69 18.69 18.64 18.67 240.6K
11:58 18.68 18.68 18.60 18.66 151.0K
11:59 18.66 18.66 18.61 18.65 227.1K
12:00 18.69 18.70 18.63 18.68 204.1K
12:01 18.69 18.83 18.69 18.83 343.8K
12:02 18.83 18.85 18.82 18.83 349.9K
12:03 18.85 18.92 18.85 18.91 270.6K
12:04 18.93 18.93 18.90 18.93 180.4K
12:05 18.94 18.94 18.80 18.85 278.1K
12:06 18.83 18.91 18.83 18.91 117.8K
12:07 18.94 18.99 18.94 18.98 261.4K
12:08 18.97 19.04 18.97 19.04 478.4K
12:09 19.02 19.02 18.96 18.98 218.9K
12:10 18.95 18.98 18.92 18.98 156.7K
12:11 18.97 18.97 18.87 18.87 224.6K
12:12 18.87 18.93 18.87 18.93 201.3K
12:13 18.90 18.91 18.85 18.90 126.3K
12:14 18.83 18.86 18.83 18.84 136.9K
12:15 18.88 18.90 18.82 18.82 179.6K
12:16 18.82 18.82 18.77 18.77 233.6K
12:17 18.74 18.79 18.74 18.78 132.9K
12:18 18.77 18.79 18.75 18.78 131.6K
12:19 18.80 18.86 18.80 18.85 136.2K
12:20 18.87 18.88 18.86 18.87 125.8K
12:21 18.87 18.96 18.87 18.96 230.8K
12:22 18.92 18.94 18.92 18.94 125.4K
12:23 18.98 19.02 18.97 19.02 363.6K
12:24 19.03 19.05 18.99 18.99 222.1K
12:25 18.99 19.03 18.99 19.03 119.2K
12:26 19.03 19.03 18.98 18.99 214.4K
12:27 18.98 19.00 18.96 19.00 209.4K
12:28 19.01 19.08 19.01 19.08 208.0K
12:29 19.08 19.13 19.07 19.13 459.4K
12:30 19.14 19.24 19.14 19.19 743.4K
12:31 19.17 19.17 19.08 19.10 470.6K
12:32 19.14 19.15 19.10 19.12 235.7K
12:33 19.05 19.12 19.05 19.12 187.0K
12:34 19.14 19.14 19.11 19.14 172.2K
12:35 19.15 19.15 19.03 19.05 256.9K
12:36 19.02 19.02 18.99 18.99 308.8K
12:37 19.02 19.07 19.02 19.03 277.5K
12:38 19.05 19.07 19.02 19.07 203.3K
12:39 19.06 19.10 19.06 19.10 143.7K
12:40 19.10 19.10 19.08 19.08 168.7K
12:41 19.06 19.10 19.06 19.07 177.5K
12:42 19.07 19.16 19.07 19.15 274.1K
12:43 19.16 19.18 19.14 19.14 225.8K
12:44 19.15 19.17 19.14 19.14 118.9K
12:45 19.16 19.17 19.15 19.15 172.7K
12:46 19.17 19.17 19.16 19.17 148.1K
12:47 19.17 19.17 19.16 19.16 173.5K
12:48 19.19 19.21 19.19 19.19 296.5K
12:49 19.20 19.23 19.20 19.23 188.8K
12:50 19.20 19.22 19.15 19.15 293.5K
12:51 19.17 19.22 19.17 19.20 258.9K
12:52 19.21 19.21 19.18 19.20 221.0K
12:53 19.21 19.23 19.19 19.19 186.0K
12:54 19.20 19.24 19.17 19.23 159.0K
12:55 19.22 19.23 19.20 19.23 134.8K
12:56 19.22 19.22 19.19 19.21 132.6K
12:57 19.22 19.22 19.14 19.14 203.8K
12:58 19.14 19.14 19.10 19.10 207.5K
12:59 19.08 19.08 19.06 19.08 225.2K
13:00 19.10 19.15 19.10 19.15 255.4K
13:01 19.18 19.22 19.15 19.22 363.6K
13:02 19.24 19.29 19.24 19.28 684.8K
13:03 19.22 19.28 19.22 19.28 520.9K
13:04 19.26 19.26 19.22 19.22 218.8K
13:05 19.24 19.25 19.22 19.24 178.8K
13:06 19.26 19.26 19.21 19.23 169.9K
13:07 19.28 19.28 19.25 19.27 264.3K
13:08 19.26 19.32 19.26 19.32 309.3K
13:09 19.30 19.31 19.27 19.30 250.7K
13:10 19.32 19.42 19.32 19.42 480.8K
13:11 19.43 19.43 19.36 19.38 491.8K
13:12 19.30 19.32 19.30 19.30 217.8K
13:13 19.29 19.35 19.28 19.29 214.4K
13:14 19.27 19.33 19.27 19.33 321.6K
13:15 19.31 19.32 19.29 19.30 180.4K
13:16 19.33 19.33 19.31 19.31 163.6K
13:17 19.33 19.35 19.30 19.35 192.3K
13:18 19.35 19.39 19.35 19.39 177.6K
13:19 19.39 19.42 19.39 19.40 293.9K
13:20 19.39 19.43 19.39 19.43 259.9K
13:21 19.45 19.45 19.41 19.43 225.8K
13:22 19.43 19.49 19.43 19.48 518.3K
13:23 19.48 19.50 19.47 19.50 264.9K
13:24 19.50 19.55 19.50 19.55 447.7K
13:25 19.57 19.65 19.56 19.65 429.0K
13:26 19.64 19.64 19.57 19.64 511.4K
13:27 19.65 19.67 19.61 19.66 395.6K
13:28 19.62 19.67 19.62 19.67 429.3K
13:29 19.68 19.68 19.60 19.62 410.0K
13:30 19.62 19.66 19.62 19.63 355.5K
13:31 19.62 19.62 19.52 19.61 522.3K
13:32 19.61 19.73 19.61 19.67 386.2K
13:33 19.70 19.70 19.66 19.66 217.6K
13:34 19.66 19.66 19.62 19.66 226.4K
13:35 19.63 19.63 19.59 19.63 313.1K
13:36 19.62 19.62 19.55 19.59 144.8K
13:37 19.62 19.66 19.62 19.64 232.6K
13:38 19.58 19.58 19.53 19.58 282.5K
13:39 19.57 19.59 19.52 19.52 119.7K
13:40 19.53 19.53 19.46 19.46 466.2K
13:41 19.48 19.48 19.38 19.39 371.9K
13:42 19.37 19.45 19.37 19.43 263.8K
13:43 19.44 19.56 19.42 19.56 285.6K
13:44 19.60 19.63 19.58 19.58 203.8K
13:45 19.56 19.70 19.56 19.70 210.9K
13:46 19.69 19.73 19.69 19.72 375.0K
13:47 19.73 19.76 19.71 19.71 428.7K
13:48 19.65 19.65 19.61 19.64 351.7K
13:49 19.67 19.67 19.64 19.64 159.9K
13:50 19.63 19.63 19.59 19.60 156.9K
13:51 19.61 19.66 19.61 19.66 146.6K
13:52 19.68 19.68 19.62 19.63 275.1K
13:53 19.63 19.63 19.60 19.60 162.7K
13:54 19.58 19.61 19.54 19.54 238.0K
13:55 19.54 19.54 19.46 19.52 497.8K
13:56 19.51 19.51 19.46 19.46 225.8K
13:57 19.47 19.49 19.44 19.45 133.0K
13:58 19.43 19.54 19.43 19.52 265.8K
13:59 19.50 19.50 19.45 19.45 138.7K
14:00 19.46 19.48 19.46 19.48 190.8K
14:01 19.49 19.49 19.33 19.33 577.1K
14:02 19.35 19.35 19.29 19.35 392.6K
14:03 19.40 19.40 19.34 19.37 226.7K
14:04 19.41 19.45 19.41 19.45 234.8K
14:05 19.45 19.45 19.39 19.43 174.1K
14:06 19.42 19.42 19.35 19.37 180.7K
14:07 19.41 19.41 19.36 19.36 168.2K
14:08 19.36 19.36 19.34 19.34 148.6K
14:09 19.33 19.39 19.33 19.38 148.6K
14:10 19.38 19.38 19.30 19.33 147.3K
14:11 19.26 19.30 19.23 19.30 401.7K
14:12 19.34 19.35 19.30 19.30 240.8K
14:13 19.26 19.26 19.22 19.22 409.2K
14:14 19.28 19.33 19.28 19.30 200.7K
14:15 19.31 19.31 19.25 19.25 124.8K
14:16 19.24 19.27 19.23 19.27 213.0K
14:17 19.32 19.33 19.29 19.32 239.8K
14:18 19.32 19.33 19.28 19.28 239.3K
14:19 19.27 19.36 19.27 19.32 184.0K
14:20 19.34 19.34 19.30 19.30 176.3K
14:21 19.29 19.32 19.23 19.27 257.4K
14:22 19.33 19.33 19.28 19.29 199.1K
14:23 19.28 19.30 19.27 19.29 137.6K
14:24 19.24 19.31 19.24 19.31 342.5K
14:25 19.35 19.37 19.32 19.37 253.8K
14:26 19.37 19.38 19.34 19.37 317.7K
14:27 19.39 19.44 19.33 19.33 447.0K
14:28 19.35 19.38 19.33 19.35 169.5K
14:29 19.35 19.35 19.25 19.25 261.4K
14:30 19.26 19.28 19.26 19.28 135.7K
14:31 19.25 19.30 19.25 19.25 208.5K
14:32 19.23 19.27 19.23 19.24 173.8K
14:33 19.21 19.25 19.20 19.25 221.6K
14:34 19.28 19.32 19.27 19.31 167.4K
14:35 19.34 19.35 19.31 19.33 214.7K
14:36 19.30 19.30 19.27 19.28 89.5K
14:37 19.28 19.28 19.25 19.25 132.5K
14:38 19.26 19.27 19.20 19.24 183.3K
14:39 19.24 19.24 19.11 19.14 684.8K
14:40 19.14 19.17 19.14 19.14 250.4K
14:41 19.14 19.25 19.14 19.18 370.8K
14:42 19.16 19.18 19.14 19.18 186.6K
14:43 19.16 19.18 19.15 19.15 143.1K
14:44 19.13 19.14 19.11 19.14 329.0K
14:45 19.18 19.18 19.14 19.14 95.9K
14:46 19.15 19.17 19.12 19.17 216.1K
14:47 19.14 19.15 19.14 19.14 178.7K
14:48 19.17 19.18 19.14 19.18 171.6K
14:49 19.20 19.21 19.19 19.20 204.4K
14:50 19.22 19.24 19.22 19.24 204.7K
14:51 19.23 19.26 19.20 19.21 197.8K
14:52 19.21 19.21 19.20 19.20 191.9K
14:53 19.18 19.20 19.16 19.20 162.9K
14:54 19.16 19.16 19.11 19.12 203.4K
14:55 19.12 19.17 19.12 19.14 134.4K
14:56 19.16 19.18 19.16 19.16 132.2K
14:57 19.15 19.15 19.14 19.14 101.0K
14:58 19.15 19.15 19.11 19.12 126.2K
14:59 19.10 19.10 19.07 19.09 279.3K
15:00 19.05 19.13 19.05 19.13 231.1K
15:01 19.13 19.16 19.13 19.16 143.1K
15:02 19.14 19.16 19.10 19.10 227.0K
15:03 19.10 19.11 19.09 19.10 139.2K
15:04 19.15 19.17 19.11 19.11 219.9K
15:05 19.11 19.15 19.11 19.15 124.3K
15:06 19.16 19.16 19.15 19.16 167.7K
15:07 19.17 19.28 19.17 19.28 250.8K
15:08 19.26 19.27 19.25 19.27 246.7K
15:09 19.25 19.26 19.24 19.26 220.8K
15:10 19.23 19.26 19.23 19.25 133.0K
15:11 19.23 19.23 19.19 19.19 154.6K
15:12 19.19 19.25 19.19 19.24 157.1K
15:13 19.24 19.24 19.22 19.24 126.8K
15:14 19.25 19.25 19.22 19.22 94.2K
15:15 19.23 19.24 19.23 19.24 122.7K
15:16 19.24 19.25 19.18 19.19 215.2K
15:17 19.19 19.20 19.10 19.13 206.4K
15:18 19.19 19.19 19.17 19.17 157.1K
15:19 19.13 19.15 19.13 19.13 169.9K
15:20 19.12 19.14 19.12 19.13 123.4K
15:21 19.14 19.15 19.12 19.14 180.2K
15:22 19.14 19.14 19.12 19.14 121.9K
15:23 19.11 19.13 19.10 19.10 108.2K
15:24 19.12 19.12 19.02 19.04 419.6K
15:25 19.09 19.09 19.06 19.07 266.0K
15:26 19.07 19.10 19.07 19.10 143.7K
15:27 19.07 19.07 18.97 18.98 642.4K
15:28 18.96 19.05 18.96 19.04 540.9K
15:29 19.07 19.09 19.07 19.08 276.4K
15:30 19.08 19.10 19.08 19.08 145.1K
15:31 19.07 19.07 19.01 19.02 277.9K
15:32 18.99 19.05 18.99 19.03 206.9K
15:33 19.04 19.07 19.04 19.07 150.8K
15:34 19.03 19.05 19.02 19.05 172.0K
15:35 19.04 19.05 19.03 19.05 166.0K
15:36 19.06 19.06 19.02 19.05 154.5K
15:37 19.05 19.05 19.04 19.05 135.0K
15:38 19.07 19.12 19.07 19.12 309.1K
15:39 19.12 19.22 19.12 19.22 518.0K
15:40 19.19 19.19 19.12 19.16 236.3K
15:41 19.18 19.18 19.17 19.17 111.5K
15:42 19.18 19.21 19.18 19.21 251.6K
15:43 19.21 19.22 19.20 19.21 108.3K
15:44 19.20 19.20 19.16 19.16 181.6K
15:45 19.19 19.20 19.17 19.19 190.3K
15:46 19.20 19.21 19.16 19.16 170.4K
15:47 19.15 19.15 19.13 19.13 175.7K
15:48 19.11 19.15 19.11 19.14 140.7K
15:49 19.15 19.15 19.10 19.10 268.5K
15:50 19.13 19.14 19.08 19.08 254.6K
15:51 19.11 19.11 19.05 19.05 515.0K
15:52 19.02 19.09 19.00 19.09 441.1K
15:53 19.09 19.09 19.02 19.05 409.6K
15:54 19.03 19.03 18.95 18.95 404.3K
15:55 18.94 18.94 18.86 18.89 592.7K
15:56 18.89 18.89 18.79 18.80 497.1K
15:57 18.81 18.85 18.81 18.82 834.6K
15:58 18.79 18.79 18.71 18.72 479.2K
15:59 18.73 18.76 18.73 18.76 541.1K
16:00 18.76 19.01 18.51 18.80 4,456.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles