D Wave Quantum (QBTS)

QBTS
🏛️ Estados Unidos →
29.21
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 17.14 17.64 17.14 17.52 3,372.6K
09:31 17.67 17.77 17.46 17.59 1,195.4K
09:32 17.58 17.75 17.50 17.50 781.0K
09:33 17.50 17.54 17.25 17.25 591.9K
09:34 17.24 17.36 17.18 17.18 492.7K
09:35 17.21 17.43 17.14 17.41 451.9K
09:36 17.36 17.53 17.36 17.52 456.2K
09:37 17.48 17.50 17.40 17.46 239.7K
09:38 17.46 17.47 17.39 17.40 228.5K
09:39 17.38 17.38 17.18 17.23 343.8K
09:40 17.20 17.35 17.18 17.35 236.0K
09:41 17.31 17.39 17.31 17.36 202.5K
09:42 17.36 17.43 17.35 17.37 209.2K
09:43 17.38 17.39 17.34 17.38 167.4K
09:44 17.37 17.43 17.35 17.38 193.4K
09:45 17.37 17.37 17.26 17.33 243.3K
09:46 17.33 17.33 17.23 17.30 229.3K
09:47 17.33 17.33 17.22 17.24 210.0K
09:48 17.25 17.36 17.25 17.35 197.1K
09:49 17.34 17.36 17.28 17.34 116.3K
09:50 17.32 17.34 17.21 17.24 223.4K
09:51 17.23 17.28 17.23 17.27 99.0K
09:52 17.28 17.35 17.28 17.33 176.3K
09:53 17.35 17.40 17.32 17.39 156.7K
09:54 17.36 17.41 17.35 17.37 153.1K
09:55 17.35 17.35 17.30 17.32 114.2K
09:56 17.32 17.34 17.30 17.31 70.1K
09:57 17.31 17.34 17.30 17.33 56.8K
09:58 17.34 17.34 17.30 17.32 105.2K
09:59 17.30 17.33 17.27 17.33 111.8K
10:00 17.37 17.40 17.35 17.38 185.1K
10:01 17.38 17.38 17.28 17.33 164.2K
10:02 17.34 17.39 17.30 17.39 150.1K
10:03 17.44 17.44 17.36 17.39 149.1K
10:04 17.38 17.38 17.32 17.37 110.3K
10:05 17.38 17.39 17.35 17.37 57.1K
10:06 17.37 17.51 17.37 17.51 389.4K
10:07 17.53 17.53 17.43 17.53 223.7K
10:08 17.53 17.62 17.49 17.62 424.4K
10:09 17.63 17.64 17.49 17.49 363.2K
10:10 17.46 17.48 17.44 17.47 185.5K
10:11 17.47 17.49 17.41 17.47 157.1K
10:12 17.50 17.52 17.45 17.52 145.5K
10:13 17.52 17.52 17.49 17.52 103.7K
10:14 17.52 17.64 17.51 17.64 190.3K
10:15 17.64 17.68 17.62 17.68 207.0K
10:16 17.68 17.73 17.65 17.71 332.5K
10:17 17.71 17.75 17.69 17.75 446.8K
10:18 17.74 17.84 17.71 17.84 728.2K
10:19 17.81 17.81 17.74 17.74 387.1K
10:20 17.74 17.84 17.74 17.84 345.0K
10:21 17.84 17.88 17.79 17.88 405.2K
10:22 17.90 17.90 17.73 17.73 368.5K
10:23 17.69 17.69 17.62 17.68 271.1K
10:24 17.66 17.66 17.54 17.59 349.1K
10:25 17.60 17.72 17.56 17.72 403.8K
10:26 17.67 17.69 17.60 17.61 235.6K
10:27 17.59 17.67 17.57 17.65 182.8K
10:28 17.65 17.70 17.64 17.65 159.6K
10:29 17.63 17.74 17.62 17.74 165.5K
10:30 17.74 17.76 17.68 17.68 158.2K
10:31 17.65 17.69 17.64 17.67 150.4K
10:32 17.67 17.79 17.66 17.79 220.4K
10:33 17.80 17.96 17.80 17.89 952.6K
10:34 17.89 17.89 17.84 17.89 213.5K
10:35 17.89 17.92 17.83 17.90 192.0K
10:36 17.90 17.97 17.90 17.95 326.0K
10:37 17.94 17.94 17.91 17.93 250.3K
10:38 17.92 17.97 17.92 17.97 174.4K
10:39 17.96 17.99 17.95 17.99 382.7K
10:40 18.04 18.10 17.97 18.01 1,180.8K
10:41 18.03 18.05 17.98 18.01 248.8K
10:42 18.02 18.07 17.97 18.00 289.5K
10:43 18.00 18.05 17.95 18.01 187.7K
10:44 18.03 18.12 18.03 18.11 343.2K
10:45 18.11 18.12 18.06 18.11 233.2K
10:46 18.10 18.12 18.09 18.10 258.8K
10:47 18.08 18.11 18.07 18.10 180.7K
10:48 18.11 18.18 18.11 18.18 326.3K
10:49 18.18 18.20 18.17 18.19 296.3K
10:50 18.18 18.18 18.11 18.12 231.8K
10:51 18.13 18.16 18.11 18.12 192.1K
10:52 18.12 18.14 18.08 18.08 194.8K
10:53 18.06 18.14 18.06 18.14 306.6K
10:54 18.15 18.18 18.12 18.15 212.4K
10:55 18.17 18.18 18.15 18.18 145.4K
10:56 18.18 18.20 18.16 18.19 180.3K
10:57 18.18 18.20 18.17 18.18 127.3K
10:58 18.19 18.20 18.14 18.17 400.3K
10:59 18.17 18.18 18.16 18.17 144.4K
11:00 18.19 18.25 18.19 18.24 439.5K
11:01 18.25 18.25 18.18 18.24 287.3K
11:02 18.24 18.36 18.24 18.33 543.6K
11:03 18.33 18.37 18.33 18.35 297.5K
11:04 18.36 18.37 18.33 18.36 193.8K
11:05 18.36 18.43 18.33 18.40 270.8K
11:06 18.41 18.43 18.39 18.43 222.4K
11:07 18.42 18.45 18.40 18.42 255.4K
11:08 18.43 18.44 18.38 18.43 266.1K
11:09 18.43 18.46 18.43 18.46 268.8K
11:10 18.44 18.49 18.41 18.42 841.5K
11:11 18.44 18.47 18.40 18.44 219.7K
11:12 18.44 18.48 18.41 18.42 296.0K
11:13 18.40 18.53 18.40 18.53 295.5K
11:14 18.53 18.57 18.48 18.57 380.0K
11:15 18.58 18.69 18.56 18.68 461.2K
11:16 18.71 18.75 18.69 18.69 458.0K
11:17 18.70 18.77 18.69 18.77 366.0K
11:18 18.78 18.80 18.73 18.78 346.2K
11:19 18.79 18.88 18.79 18.88 550.0K
11:20 18.90 19.02 18.90 19.00 977.6K
11:21 18.99 19.09 18.99 19.08 660.9K
11:22 19.08 19.08 19.01 19.02 428.4K
11:23 19.04 19.16 19.04 19.16 668.0K
11:24 19.16 19.26 19.16 19.19 732.1K
11:25 19.20 19.28 19.10 19.10 819.1K
11:26 19.18 19.18 19.05 19.05 857.7K
11:27 19.06 19.16 19.02 19.14 547.2K
11:28 19.14 19.14 19.03 19.09 486.9K
11:29 19.05 19.12 19.05 19.10 342.8K
11:30 19.12 19.14 19.04 19.05 431.0K
11:31 19.04 19.09 19.00 19.08 497.1K
11:32 19.10 19.11 19.01 19.03 445.9K
11:33 19.02 19.02 18.91 18.98 866.0K
11:34 19.01 19.04 18.97 19.01 441.2K
11:35 19.01 19.06 18.99 19.03 407.6K
11:36 19.03 19.08 18.99 19.00 242.3K
11:37 19.03 19.14 19.01 19.02 400.8K
11:38 19.01 19.07 19.00 19.07 255.2K
11:39 19.06 19.06 19.03 19.05 187.3K
11:40 19.06 19.19 19.05 19.19 386.4K
11:41 19.23 19.28 19.22 19.24 473.3K
11:42 19.22 19.32 19.22 19.26 354.5K
11:43 19.25 19.28 19.22 19.25 309.1K
11:44 19.24 19.30 19.21 19.30 426.5K
11:45 19.30 19.38 19.26 19.26 585.1K
11:46 19.27 19.39 19.24 19.36 432.7K
11:47 19.38 19.42 19.37 19.37 518.9K
11:48 19.38 19.38 19.33 19.38 291.5K
11:49 19.36 19.38 19.31 19.35 263.9K
11:50 19.35 19.35 19.29 19.32 288.9K
11:51 19.35 19.35 19.24 19.25 260.6K
11:52 19.26 19.29 19.23 19.27 178.8K
11:53 19.27 19.34 19.26 19.26 258.7K
11:54 19.26 19.35 19.23 19.33 454.7K
11:55 19.31 19.33 19.30 19.31 233.3K
11:56 19.32 19.32 19.28 19.30 325.2K
11:57 19.27 19.28 19.17 19.25 579.0K
11:58 19.24 19.24 19.21 19.24 205.6K
11:59 19.23 19.24 19.21 19.22 158.5K
12:00 19.22 19.22 19.16 19.22 270.2K
12:01 19.21 19.24 19.16 19.19 238.9K
12:02 19.19 19.21 19.13 19.15 265.3K
12:03 19.15 19.19 19.11 19.14 438.6K
12:04 19.15 19.23 19.15 19.18 195.6K
12:05 19.18 19.23 19.18 19.23 170.7K
12:06 19.19 19.21 19.14 19.17 154.3K
12:07 19.16 19.24 19.15 19.23 164.3K
12:08 19.24 19.24 19.19 19.23 309.9K
12:09 19.22 19.22 19.14 19.18 179.4K
12:10 19.20 19.20 19.15 19.15 160.0K
12:11 19.14 19.14 19.09 19.10 246.1K
12:12 19.11 19.11 19.01 19.05 509.1K
12:13 19.06 19.08 19.02 19.03 280.4K
12:14 19.02 19.02 18.93 18.95 449.2K
12:15 18.97 19.00 18.86 18.86 369.7K
12:16 18.84 18.93 18.84 18.92 393.8K
12:17 18.91 18.96 18.86 18.90 479.4K
12:18 18.88 18.94 18.85 18.94 209.6K
12:19 18.95 18.95 18.91 18.92 157.7K
12:20 18.90 18.93 18.86 18.87 208.2K
12:21 18.89 18.98 18.86 18.94 265.1K
12:22 18.93 18.93 18.83 18.90 337.6K
12:23 18.91 18.97 18.89 18.96 188.2K
12:24 18.95 18.97 18.93 18.97 139.5K
12:25 18.96 18.96 18.86 18.86 164.3K
12:26 18.84 18.87 18.82 18.87 206.8K
12:27 18.88 18.88 18.83 18.85 99.1K
12:28 18.84 18.85 18.82 18.83 126.4K
12:29 18.80 18.82 18.74 18.74 539.5K
12:30 18.74 18.74 18.67 18.67 256.6K
12:31 18.67 18.72 18.66 18.72 239.9K
12:32 18.72 18.79 18.72 18.73 234.1K
12:33 18.73 18.81 18.70 18.81 230.4K
12:34 18.81 18.81 18.72 18.72 137.3K
12:35 18.69 18.70 18.63 18.63 256.4K
12:36 18.65 18.69 18.56 18.56 332.4K
12:37 18.56 18.56 18.50 18.50 356.4K
12:38 18.52 18.57 18.52 18.57 277.9K
12:39 18.60 18.60 18.52 18.55 200.1K
12:40 18.56 18.61 18.54 18.60 191.6K
12:41 18.59 18.72 18.58 18.64 607.8K
12:42 18.65 18.69 18.63 18.69 164.3K
12:43 18.69 18.77 18.69 18.77 282.4K
12:44 18.77 18.80 18.76 18.76 194.5K
12:45 18.76 18.76 18.69 18.74 225.8K
12:46 18.74 19.03 18.74 18.90 746.5K
12:47 18.90 18.92 18.82 18.90 291.3K
12:48 18.90 19.02 18.89 19.01 243.5K
12:49 19.01 19.06 18.99 19.01 291.5K
12:50 19.01 19.22 18.98 19.14 855.0K
12:51 19.15 19.15 19.10 19.11 235.6K
12:52 19.11 19.17 19.03 19.03 294.3K
12:53 19.04 19.04 18.99 19.04 220.6K
12:54 19.04 19.09 19.03 19.09 147.9K
12:55 19.09 19.13 19.07 19.13 204.9K
12:56 19.09 19.10 19.04 19.06 107.5K
12:57 19.07 19.07 19.03 19.05 171.7K
12:58 19.02 19.04 19.01 19.04 109.3K
12:59 19.03 19.08 18.98 18.98 198.8K
13:00 18.98 18.98 18.87 18.87 237.7K
13:01 18.87 18.90 18.84 18.88 236.5K
13:02 18.88 18.88 18.84 18.84 118.9K
13:03 18.85 18.88 18.84 18.84 188.1K
13:04 18.87 18.90 18.86 18.89 166.2K
13:05 18.89 18.90 18.88 18.89 95.4K
13:06 18.88 18.94 18.88 18.94 77.5K
13:07 18.95 18.98 18.89 18.92 186.8K
13:08 18.92 18.92 18.84 18.90 170.8K
13:09 18.89 18.96 18.89 18.94 98.1K
13:10 18.93 18.96 18.92 18.93 96.5K
13:11 18.92 18.92 18.82 18.83 140.8K
13:12 18.82 18.83 18.77 18.77 98.7K
13:13 18.76 18.78 18.74 18.78 151.0K
13:14 18.80 18.81 18.78 18.81 97.8K
13:15 18.83 18.88 18.82 18.88 120.5K
13:16 18.89 18.91 18.85 18.85 124.0K
13:17 18.85 18.88 18.84 18.88 46.1K
13:18 18.87 18.90 18.83 18.86 72.3K
13:19 18.86 18.90 18.86 18.90 110.8K
13:20 18.91 18.92 18.88 18.92 70.3K
13:21 18.91 18.92 18.84 18.84 72.7K
13:22 18.83 18.85 18.81 18.82 101.8K
13:23 18.81 18.82 18.80 18.80 92.1K
13:24 18.79 18.81 18.70 18.70 150.7K
13:25 18.71 18.74 18.64 18.69 160.7K
13:26 18.66 18.68 18.65 18.67 96.2K
13:27 18.67 18.67 18.63 18.64 141.8K
13:28 18.60 18.69 18.60 18.69 145.7K
13:29 18.68 18.77 18.68 18.76 176.0K
13:30 18.77 18.78 18.74 18.75 135.2K
13:31 18.74 18.77 18.72 18.74 94.1K
13:32 18.74 18.79 18.74 18.76 50.9K
13:33 18.77 18.77 18.71 18.73 95.1K
13:34 18.72 18.79 18.72 18.77 62.7K
13:35 18.77 18.77 18.73 18.73 85.1K
13:36 18.73 18.73 18.71 18.72 39.9K
13:37 18.71 18.75 18.71 18.74 44.3K
13:38 18.75 18.76 18.72 18.74 62.6K
13:39 18.73 18.74 18.71 18.74 60.3K
13:40 18.74 18.74 18.68 18.70 90.6K
13:41 18.70 18.75 18.69 18.74 68.5K
13:42 18.74 18.77 18.74 18.74 70.1K
13:43 18.73 18.73 18.69 18.72 79.9K
13:44 18.68 18.68 18.64 18.66 98.2K
13:45 18.67 18.67 18.63 18.64 40.4K
13:46 18.65 18.67 18.64 18.65 70.7K
13:47 18.65 18.67 18.63 18.66 129.7K
13:48 18.65 18.66 18.60 18.61 76.4K
13:49 18.59 18.60 18.56 18.60 121.7K
13:50 18.60 18.61 18.58 18.60 61.0K
13:51 18.60 18.62 18.57 18.60 52.5K
13:52 18.60 18.60 18.56 18.56 96.9K
13:53 18.56 18.62 18.55 18.62 145.7K
13:54 18.61 18.69 18.61 18.69 111.3K
13:55 18.68 18.71 18.67 18.68 111.8K
13:56 18.68 18.70 18.68 18.70 65.1K
13:57 18.71 18.71 18.66 18.68 61.9K
13:58 18.67 18.74 18.67 18.68 125.1K
13:59 18.69 18.71 18.68 18.71 52.2K
14:00 18.70 18.83 18.70 18.83 131.4K
14:01 18.83 18.89 18.83 18.89 131.4K
14:02 18.89 18.89 18.85 18.88 180.0K
14:03 18.88 18.97 18.88 18.97 186.2K
14:04 18.98 18.98 18.91 18.97 181.3K
14:05 18.97 18.97 18.91 18.92 134.4K
14:06 18.92 18.93 18.86 18.86 109.0K
14:07 18.82 18.89 18.81 18.87 132.4K
14:08 18.87 18.87 18.82 18.86 83.9K
14:09 18.88 18.90 18.84 18.90 96.6K
14:10 18.91 18.94 18.91 18.93 129.7K
14:11 18.92 18.95 18.90 18.90 140.4K
14:12 18.86 18.91 18.84 18.91 125.0K
14:13 18.91 18.93 18.90 18.93 60.1K
14:14 18.95 18.95 18.91 18.93 76.7K
14:15 18.94 18.97 18.93 18.95 144.3K
14:16 18.95 19.09 18.94 19.09 261.6K
14:17 19.09 19.09 19.07 19.07 152.9K
14:18 19.07 19.14 19.07 19.14 162.6K
14:19 19.13 19.15 19.12 19.14 133.1K
14:20 19.13 19.15 19.12 19.13 134.3K
14:21 19.11 19.12 19.07 19.11 187.3K
14:22 19.11 19.11 19.06 19.07 58.2K
14:23 19.05 19.17 19.05 19.16 184.3K
14:24 19.15 19.22 19.14 19.21 300.8K
14:25 19.20 19.23 19.18 19.19 219.8K
14:26 19.21 19.22 19.19 19.19 98.8K
14:27 19.20 19.22 19.20 19.22 158.8K
14:28 19.21 19.24 19.21 19.22 146.5K
14:29 19.25 19.33 19.25 19.32 388.7K
14:30 19.33 19.40 19.33 19.40 436.4K
14:31 19.41 19.49 19.38 19.40 713.3K
14:32 19.40 19.46 19.39 19.44 235.4K
14:33 19.45 19.46 19.40 19.44 222.5K
14:34 19.44 19.48 19.42 19.45 214.2K
14:35 19.45 19.47 19.40 19.42 183.7K
14:36 19.42 19.42 19.40 19.41 105.5K
14:37 19.41 19.41 19.38 19.39 238.6K
14:38 19.38 19.45 19.38 19.41 162.3K
14:39 19.41 19.42 19.39 19.42 168.2K
14:40 19.42 19.47 19.42 19.45 145.0K
14:41 19.44 19.46 19.40 19.46 183.4K
14:42 19.47 19.47 19.43 19.43 102.1K
14:43 19.42 19.44 19.40 19.41 83.2K
14:44 19.42 19.44 19.39 19.44 117.3K
14:45 19.45 19.52 19.44 19.48 632.7K
14:46 19.49 19.49 19.43 19.44 159.4K
14:47 19.44 19.46 19.41 19.44 87.8K
14:48 19.45 19.46 19.41 19.41 123.5K
14:49 19.42 19.45 19.42 19.44 101.7K
14:50 19.43 19.46 19.43 19.45 73.2K
14:51 19.45 19.45 19.36 19.40 370.3K
14:52 19.40 19.40 19.33 19.34 201.6K
14:53 19.35 19.36 19.31 19.34 187.0K
14:54 19.34 19.39 19.33 19.37 137.9K
14:55 19.37 19.40 19.35 19.39 111.6K
14:56 19.37 19.38 19.36 19.36 121.1K
14:57 19.35 19.35 19.32 19.34 137.7K
14:58 19.34 19.37 19.34 19.34 133.9K
14:59 19.27 19.28 19.22 19.23 375.8K
15:00 19.26 19.30 19.23 19.28 163.0K
15:01 19.28 19.29 19.22 19.27 125.1K
15:02 19.27 19.28 19.23 19.24 80.8K
15:03 19.26 19.31 19.21 19.24 136.1K
15:04 19.24 19.24 19.21 19.23 107.6K
15:05 19.23 19.23 19.14 19.15 225.9K
15:06 19.16 19.18 19.13 19.15 145.5K
15:07 19.14 19.21 19.13 19.18 129.2K
15:08 19.18 19.22 19.15 19.19 145.8K
15:09 19.20 19.22 19.19 19.22 132.5K
15:10 19.22 19.23 19.15 19.16 153.1K
15:11 19.16 19.17 19.14 19.16 118.6K
15:12 19.16 19.19 19.16 19.17 129.4K
15:13 19.17 19.21 19.15 19.19 130.0K
15:14 19.18 19.19 19.14 19.17 192.4K
15:15 19.15 19.17 19.13 19.16 192.6K
15:16 19.17 19.17 19.08 19.13 269.6K
15:17 19.11 19.16 19.10 19.16 121.7K
15:18 19.16 19.20 19.15 19.17 118.8K
15:19 19.18 19.20 19.14 19.15 143.1K
15:20 19.15 19.15 19.13 19.14 103.1K
15:21 19.14 19.18 19.13 19.14 145.7K
15:22 19.14 19.27 19.14 19.26 279.3K
15:23 19.30 19.31 19.28 19.30 213.1K
15:24 19.29 19.29 19.23 19.23 150.7K
15:25 19.24 19.26 19.21 19.22 90.6K
15:26 19.22 19.22 19.19 19.19 96.3K
15:27 19.17 19.17 19.12 19.13 171.5K
15:28 19.13 19.16 19.10 19.11 132.3K
15:29 19.09 19.12 19.07 19.12 158.4K
15:30 19.10 19.16 19.09 19.10 194.4K
15:31 19.07 19.15 19.06 19.13 205.7K
15:32 19.13 19.16 19.11 19.14 110.3K
15:33 19.14 19.14 19.11 19.11 111.4K
15:34 19.12 19.14 19.07 19.08 236.4K
15:35 19.07 19.15 19.06 19.15 123.1K
15:36 19.15 19.21 19.15 19.21 145.0K
15:37 19.22 19.27 19.21 19.22 248.5K
15:38 19.20 19.22 19.16 19.19 129.9K
15:39 19.18 19.19 19.16 19.16 84.2K
15:40 19.16 19.19 19.14 19.17 85.8K
15:41 19.18 19.20 19.16 19.19 108.1K
15:42 19.20 19.23 19.19 19.21 204.9K
15:43 19.21 19.23 19.19 19.22 133.8K
15:44 19.23 19.24 19.19 19.20 148.5K
15:45 19.20 19.20 19.15 19.20 248.9K
15:46 19.19 19.20 19.16 19.19 142.1K
15:47 19.18 19.18 19.12 19.13 208.1K
15:48 19.14 19.15 19.09 19.09 196.7K
15:49 19.09 19.15 19.08 19.15 212.1K
15:50 19.14 19.16 19.09 19.10 217.4K
15:51 19.10 19.10 19.05 19.05 490.9K
15:52 19.06 19.10 19.06 19.08 151.9K
15:53 19.09 19.12 19.09 19.12 229.9K
15:54 19.14 19.19 19.14 19.16 265.5K
15:55 19.17 19.26 19.15 19.25 501.4K
15:56 19.25 19.26 19.24 19.26 244.5K
15:57 19.26 19.30 19.26 19.28 476.0K
15:58 19.28 19.32 19.24 19.24 754.5K
15:59 19.24 19.26 19.23 19.24 4,350.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles