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 18.30 18.30 18.21 18.21 1,926.2K
09:31 18.19 18.25 18.17 18.21 85.9K
09:32 18.26 18.26 18.08 18.09 65.6K
09:33 18.08 18.56 18.06 18.51 1,149.7K
09:34 18.52 18.59 18.30 18.59 799.9K
09:35 18.58 18.78 18.58 18.74 816.4K
09:36 18.75 18.84 18.70 18.77 621.7K
09:37 18.78 18.78 18.70 18.74 399.2K
09:38 18.76 18.96 18.64 18.96 628.7K
09:39 18.94 18.97 18.88 18.94 571.5K
09:40 18.95 18.95 18.77 18.78 572.9K
09:41 18.74 18.93 18.73 18.93 479.7K
09:42 18.92 19.08 18.92 19.08 682.0K
09:43 19.08 19.24 19.08 19.21 730.3K
09:44 19.19 19.30 19.19 19.24 626.6K
09:45 19.20 19.21 18.86 18.93 1,076.4K
09:46 18.91 19.00 18.86 19.00 484.2K
09:47 19.00 19.14 19.00 19.13 344.0K
09:48 19.16 19.22 19.13 19.22 394.3K
09:49 19.23 19.40 19.23 19.40 807.7K
09:50 19.42 19.48 19.39 19.46 669.2K
09:51 19.40 19.44 19.35 19.38 414.5K
09:52 19.33 19.33 19.07 19.11 432.9K
09:53 19.10 19.11 19.00 19.01 505.8K
09:54 19.00 19.10 19.00 19.08 394.6K
09:55 19.08 19.15 19.05 19.14 340.3K
09:56 19.14 19.15 19.05 19.08 220.7K
09:57 19.06 19.11 19.03 19.08 176.3K
09:58 19.09 19.10 19.02 19.03 174.1K
09:59 19.02 19.07 18.93 18.98 276.5K
10:00 19.02 19.09 18.99 19.02 284.0K
10:01 19.02 19.07 18.97 18.97 213.4K
10:02 18.98 19.03 18.94 18.98 253.0K
10:03 18.96 19.05 18.96 19.02 197.0K
10:04 19.01 19.24 19.00 19.23 511.8K
10:05 19.21 19.34 19.20 19.25 505.0K
10:06 19.25 19.27 19.13 19.14 212.6K
10:07 19.13 19.18 19.08 19.10 189.7K
10:08 19.10 19.16 19.07 19.11 135.5K
10:09 19.11 19.13 19.05 19.05 185.3K
10:10 19.07 19.07 19.03 19.04 105.1K
10:11 19.06 19.10 18.95 18.95 195.4K
10:12 18.96 19.03 18.93 18.93 216.1K
10:13 18.95 18.96 18.89 18.93 248.1K
10:14 18.90 18.95 18.90 18.91 124.0K
10:15 18.87 18.98 18.85 18.97 334.3K
10:16 18.99 19.07 18.98 19.07 211.6K
10:17 19.08 19.13 19.06 19.08 310.2K
10:18 19.09 19.09 18.89 18.90 158.6K
10:19 18.89 18.89 18.80 18.81 289.9K
10:20 18.82 18.86 18.81 18.86 201.6K
10:21 18.85 18.95 18.79 18.95 244.2K
10:22 18.98 19.05 18.93 19.05 220.5K
10:23 19.03 19.11 19.03 19.10 216.3K
10:24 19.07 19.07 18.99 18.99 178.9K
10:25 18.98 18.98 18.89 18.90 165.7K
10:26 18.90 18.91 18.82 18.84 160.9K
10:27 18.86 18.88 18.80 18.88 143.4K
10:28 18.87 18.96 18.86 18.96 143.7K
10:29 18.95 19.01 18.92 19.01 149.8K
10:30 19.04 19.13 19.04 19.06 306.5K
10:31 19.06 19.08 19.00 19.00 134.3K
10:32 18.99 18.99 18.93 18.97 98.6K
10:33 18.98 18.99 18.94 18.94 64.6K
10:34 18.93 18.96 18.92 18.92 69.5K
10:35 18.93 18.94 18.88 18.92 128.8K
10:36 18.91 18.92 18.83 18.83 168.0K
10:37 18.83 18.85 18.75 18.81 424.2K
10:38 18.82 18.84 18.81 18.83 73.9K
10:39 18.82 18.86 18.82 18.82 105.4K
10:40 18.81 18.86 18.80 18.83 92.0K
10:41 18.83 18.90 18.81 18.90 131.0K
10:42 18.92 19.14 18.92 19.12 452.9K
10:43 19.12 19.17 19.11 19.16 196.4K
10:44 19.17 19.21 19.16 19.18 314.5K
10:45 19.17 19.18 19.10 19.12 155.8K
10:46 19.12 19.14 19.02 19.02 172.3K
10:47 18.98 19.00 18.93 18.96 206.2K
10:48 18.96 18.96 18.90 18.90 207.1K
10:49 18.91 18.95 18.91 18.94 119.6K
10:50 18.93 18.99 18.91 18.99 121.4K
10:51 19.01 19.12 19.01 19.08 174.0K
10:52 19.07 19.10 19.06 19.08 103.1K
10:53 19.07 19.16 19.07 19.14 170.6K
10:54 19.17 19.18 19.15 19.16 100.8K
10:55 19.23 19.23 19.17 19.20 152.5K
10:56 19.20 19.26 19.20 19.23 305.8K
10:57 19.24 19.29 19.21 19.28 169.7K
10:58 19.29 19.30 19.25 19.26 205.8K
10:59 19.27 19.31 19.26 19.30 138.8K
11:00 19.30 19.33 19.22 19.23 178.6K
11:01 19.23 19.29 19.22 19.28 121.9K
11:02 19.29 19.35 19.28 19.30 188.5K
11:03 19.31 19.32 19.26 19.30 98.9K
11:04 19.29 19.29 19.25 19.28 84.1K
11:05 19.26 19.30 19.22 19.22 107.7K
11:06 19.20 19.31 19.19 19.26 196.5K
11:07 19.26 19.31 19.26 19.31 103.1K
11:08 19.33 19.41 19.33 19.39 480.1K
11:09 19.41 19.43 19.39 19.41 197.6K
11:10 19.39 19.40 19.37 19.39 98.7K
11:11 19.38 19.45 19.37 19.43 266.6K
11:12 19.43 19.46 19.42 19.44 223.8K
11:13 19.41 19.42 19.41 19.41 129.4K
11:14 19.41 19.41 19.33 19.34 183.8K
11:15 19.33 19.33 19.29 19.32 167.8K
11:16 19.31 19.46 19.30 19.46 241.4K
11:17 19.46 19.46 19.41 19.41 184.2K
11:18 19.38 19.40 19.34 19.36 105.4K
11:19 19.37 19.39 19.34 19.38 82.0K
11:20 19.38 19.49 19.37 19.46 235.2K
11:21 19.47 19.53 19.44 19.44 619.1K
11:22 19.45 19.49 19.45 19.49 115.9K
11:23 19.48 19.54 19.47 19.48 140.0K
11:24 19.48 19.49 19.45 19.46 106.2K
11:25 19.45 19.47 19.39 19.39 124.0K
11:26 19.38 19.44 19.38 19.42 113.8K
11:27 19.41 19.41 19.32 19.34 168.3K
11:28 19.34 19.34 19.30 19.32 99.7K
11:29 19.33 19.33 19.24 19.26 170.7K
11:30 19.28 19.28 19.24 19.25 98.4K
11:31 19.22 19.25 19.19 19.24 117.0K
11:32 19.24 19.24 19.20 19.22 77.0K
11:33 19.22 19.28 19.21 19.27 101.1K
11:34 19.27 19.29 19.21 19.21 157.6K
11:35 19.22 19.26 19.22 19.23 88.9K
11:36 19.23 19.23 19.17 19.18 104.8K
11:37 19.18 19.18 19.13 19.16 133.0K
11:38 19.18 19.18 19.13 19.18 90.5K
11:39 19.16 19.16 19.11 19.14 82.6K
11:40 19.13 19.21 19.13 19.20 106.2K
11:41 19.20 19.22 19.16 19.20 93.5K
11:42 19.22 19.22 19.19 19.19 56.3K
11:43 19.19 19.20 19.08 19.09 156.8K
11:44 19.07 19.12 19.07 19.11 92.0K
11:45 19.10 19.11 19.07 19.11 78.8K
11:46 19.10 19.15 19.10 19.13 60.4K
11:47 19.13 19.13 19.10 19.11 41.7K
11:48 19.12 19.13 19.09 19.09 59.7K
11:49 19.11 19.12 19.04 19.05 85.7K
11:50 19.04 19.07 19.04 19.05 74.8K
11:51 19.05 19.08 19.01 19.02 108.0K
11:52 19.01 19.06 19.01 19.05 68.2K
11:53 19.05 19.08 19.03 19.07 59.2K
11:54 19.06 19.17 19.05 19.09 206.2K
11:55 19.11 19.12 19.07 19.09 153.8K
11:56 19.11 19.18 19.11 19.14 187.2K
11:57 19.12 19.14 19.04 19.04 149.6K
11:58 19.04 19.08 19.01 19.05 156.6K
11:59 19.05 19.07 19.03 19.06 57.2K
12:00 19.04 19.17 19.04 19.17 111.2K
12:01 19.20 19.25 19.20 19.25 172.6K
12:02 19.25 19.25 19.19 19.20 106.2K
12:03 19.19 19.26 19.18 19.22 138.1K
12:04 19.21 19.21 19.17 19.20 79.5K
12:05 19.20 19.22 19.18 19.22 75.8K
12:06 19.23 19.23 19.12 19.15 108.1K
12:07 19.17 19.17 19.11 19.11 96.2K
12:08 19.10 19.13 19.09 19.11 42.4K
12:09 19.11 19.20 19.11 19.20 108.2K
12:10 19.20 19.20 19.09 19.11 83.8K
12:11 19.08 19.11 19.06 19.11 72.0K
12:12 19.11 19.14 19.10 19.10 64.7K
12:13 19.10 19.10 19.06 19.10 82.1K
12:14 19.10 19.13 19.09 19.10 75.1K
12:15 19.10 19.11 19.10 19.10 23.5K
12:16 19.09 19.17 19.09 19.13 95.6K
12:17 19.14 19.16 19.14 19.15 81.1K
12:18 19.15 19.24 19.12 19.23 113.9K
12:19 19.24 19.33 19.22 19.31 673.4K
12:20 19.33 19.42 19.31 19.31 173.4K
12:21 19.33 19.35 19.28 19.28 71.0K
12:22 19.26 19.27 19.18 19.18 111.7K
12:23 19.15 19.18 19.15 19.18 79.3K
12:24 19.18 19.24 19.17 19.22 102.7K
12:25 19.20 19.28 19.18 19.28 88.7K
12:26 19.28 19.33 19.25 19.29 102.7K
12:27 19.29 19.35 19.27 19.34 69.4K
12:28 19.33 19.36 19.31 19.31 68.9K
12:29 19.28 19.28 19.24 19.25 91.0K
12:30 19.24 19.24 19.19 19.21 122.0K
12:31 19.22 19.26 19.21 19.24 62.0K
12:32 19.24 19.24 19.20 19.20 56.0K
12:33 19.18 19.22 19.17 19.18 53.9K
12:34 19.20 19.20 19.03 19.05 531.7K
12:35 19.03 19.07 19.03 19.04 109.5K
12:36 19.05 19.10 19.05 19.10 88.9K
12:37 19.10 19.16 19.09 19.14 124.8K
12:38 19.15 19.18 19.15 19.16 61.2K
12:39 19.16 19.17 19.11 19.11 47.5K
12:40 19.12 19.12 19.06 19.06 120.9K
12:41 19.06 19.06 19.03 19.03 75.5K
12:42 19.02 19.13 19.02 19.13 85.0K
12:43 19.13 19.13 19.10 19.11 48.8K
12:44 19.12 19.13 19.11 19.12 44.9K
12:45 19.12 19.12 19.07 19.07 91.3K
12:46 19.07 19.09 19.05 19.07 53.0K
12:47 19.07 19.08 19.06 19.06 67.8K
12:48 19.07 19.09 19.07 19.07 48.5K
12:49 19.06 19.10 19.05 19.09 35.2K
12:50 19.10 19.11 19.08 19.10 46.6K
12:51 19.10 19.14 19.10 19.12 58.4K
12:52 19.12 19.17 19.12 19.17 92.3K
12:53 19.17 19.18 19.15 19.15 50.2K
12:54 19.14 19.16 19.12 19.13 49.3K
12:55 19.12 19.14 19.12 19.13 57.0K
12:56 19.12 19.16 19.11 19.14 33.8K
12:57 19.15 19.18 19.15 19.17 45.9K
12:58 19.18 19.20 19.16 19.20 67.5K
12:59 19.20 19.23 19.20 19.21 95.6K
13:00 19.22 19.28 19.22 19.27 87.1K
13:01 19.26 19.31 19.26 19.30 106.0K
13:02 19.31 19.34 19.30 19.31 91.8K
13:03 19.29 19.32 19.28 19.32 105.5K
13:04 19.30 19.31 19.26 19.31 101.6K
13:05 19.31 19.31 19.27 19.27 62.3K
13:06 19.27 19.29 19.25 19.28 75.0K
13:07 19.26 19.26 19.21 19.21 79.7K
13:08 19.19 19.19 19.12 19.12 175.8K
13:09 19.11 19.11 19.09 19.09 78.0K
13:10 19.07 19.10 19.04 19.06 117.2K
13:11 19.06 19.06 19.00 19.00 128.3K
13:12 18.99 19.00 18.89 18.92 260.0K
13:13 18.91 18.93 18.88 18.89 132.3K
13:14 18.87 18.88 18.84 18.86 156.5K
13:15 18.85 18.89 18.85 18.89 122.6K
13:16 18.89 18.98 18.89 18.91 163.8K
13:17 18.90 18.92 18.88 18.92 154.2K
13:18 18.93 18.93 18.88 18.90 96.4K
13:19 18.90 18.92 18.88 18.88 81.6K
13:20 18.88 18.88 18.84 18.87 62.9K
13:21 18.84 18.85 18.77 18.84 236.5K
13:22 18.83 18.88 18.83 18.88 87.5K
13:23 18.89 19.03 18.89 19.03 204.3K
13:24 19.02 19.04 18.99 18.99 129.3K
13:25 18.99 18.99 18.95 18.97 35.0K
13:26 18.96 18.99 18.94 18.94 34.4K
13:27 18.93 18.94 18.90 18.90 37.3K
13:28 18.90 18.90 18.85 18.86 75.3K
13:29 18.86 18.87 18.81 18.84 80.6K
13:30 18.83 18.84 18.78 18.81 76.8K
13:31 18.81 18.81 18.77 18.79 98.5K
13:32 18.79 18.81 18.78 18.80 49.9K
13:33 18.79 18.83 18.79 18.82 80.0K
13:34 18.83 18.86 18.82 18.82 35.4K
13:35 18.83 18.83 18.81 18.82 49.7K
13:36 18.82 18.82 18.77 18.77 100.6K
13:37 18.76 18.77 18.73 18.75 102.7K
13:38 18.77 18.77 18.73 18.73 60.1K
13:39 18.72 18.73 18.70 18.71 77.8K
13:40 18.71 18.72 18.69 18.70 103.1K
13:41 18.70 18.74 18.68 18.74 89.5K
13:42 18.73 18.76 18.73 18.74 40.6K
13:43 18.74 18.79 18.74 18.79 76.8K
13:44 18.79 18.84 18.79 18.81 100.0K
13:45 18.81 18.84 18.78 18.83 92.5K
13:46 18.87 18.94 18.86 18.91 98.4K
13:47 18.91 18.93 18.91 18.93 70.1K
13:48 18.93 18.93 18.89 18.91 45.1K
13:49 18.90 18.95 18.90 18.94 88.8K
13:50 18.97 19.02 18.92 18.93 147.1K
13:51 18.94 18.94 18.86 18.89 88.3K
13:52 18.89 18.92 18.87 18.91 94.7K
13:53 18.91 18.99 18.91 18.98 73.3K
13:54 18.98 19.02 18.98 19.02 97.0K
13:55 19.01 19.07 19.01 19.05 131.3K
13:56 19.00 19.02 18.98 19.01 94.7K
13:57 19.00 19.02 18.99 19.02 43.1K
13:58 19.01 19.06 19.01 19.06 39.8K
13:59 19.05 19.08 19.04 19.05 72.2K
14:00 19.04 19.12 19.04 19.11 125.3K
14:01 19.11 19.13 19.10 19.10 80.9K
14:02 19.11 19.11 19.08 19.11 53.0K
14:03 19.10 19.12 19.06 19.12 82.8K
14:04 19.12 19.14 19.12 19.13 51.2K
14:05 19.13 19.13 19.10 19.12 29.1K
14:06 19.13 19.16 19.12 19.15 58.7K
14:07 19.15 19.25 19.15 19.25 145.3K
14:08 19.25 19.28 19.25 19.27 243.5K
14:09 19.25 19.26 19.23 19.25 80.2K
14:10 19.24 19.27 19.22 19.23 77.5K
14:11 19.27 19.31 19.25 19.25 186.7K
14:12 19.27 19.29 19.25 19.25 62.4K
14:13 19.25 19.27 19.24 19.26 44.7K
14:14 19.27 19.33 19.24 19.33 123.4K
14:15 19.34 19.35 19.32 19.34 96.6K
14:16 19.34 19.39 19.32 19.39 110.2K
14:17 19.40 19.41 19.37 19.37 193.5K
14:18 19.37 19.37 19.31 19.32 127.7K
14:19 19.33 19.33 19.27 19.30 138.3K
14:20 19.30 19.31 19.29 19.29 49.7K
14:21 19.30 19.30 19.27 19.28 76.7K
14:22 19.29 19.29 19.25 19.28 94.8K
14:23 19.31 19.33 19.30 19.31 117.0K
14:24 19.31 19.38 19.30 19.38 92.7K
14:25 19.38 19.42 19.37 19.42 122.1K
14:26 19.42 19.42 19.36 19.36 83.2K
14:27 19.37 19.38 19.33 19.35 59.6K
14:28 19.35 19.35 19.31 19.32 47.4K
14:29 19.32 19.32 19.26 19.27 74.4K
14:30 19.27 19.34 19.26 19.33 64.5K
14:31 19.34 19.34 19.32 19.33 43.7K
14:32 19.31 19.33 19.31 19.33 14.0K
14:33 19.32 19.35 19.31 19.34 56.1K
14:34 19.34 19.34 19.29 19.29 47.6K
14:35 19.29 19.31 19.28 19.31 27.6K
14:36 19.30 19.32 19.30 19.32 32.0K
14:37 19.32 19.39 19.32 19.38 71.4K
14:38 19.39 19.42 19.37 19.37 101.0K
14:39 19.37 19.39 19.35 19.39 38.3K
14:40 19.38 19.41 19.36 19.41 57.7K
14:41 19.41 19.41 19.39 19.41 56.3K
14:42 19.39 19.43 19.39 19.42 81.0K
14:43 19.43 19.46 19.42 19.42 169.3K
14:44 19.41 19.44 19.39 19.42 69.1K
14:45 19.43 19.44 19.42 19.44 54.9K
14:46 19.45 19.46 19.44 19.46 70.7K
14:47 19.47 19.54 19.47 19.52 528.0K
14:48 19.53 19.55 19.51 19.55 302.7K
14:49 19.58 19.60 19.56 19.56 234.5K
14:50 19.55 19.59 19.55 19.59 139.7K
14:51 19.59 19.62 19.54 19.55 280.8K
14:52 19.55 19.55 19.47 19.47 178.4K
14:53 19.44 19.49 19.44 19.49 149.2K
14:54 19.49 19.50 19.47 19.49 108.0K
14:55 19.49 19.52 19.47 19.49 114.1K
14:56 19.49 19.52 19.49 19.50 91.4K
14:57 19.50 19.50 19.47 19.48 62.4K
14:58 19.47 19.49 19.45 19.49 74.3K
14:59 19.49 19.57 19.49 19.54 126.7K
15:00 19.54 19.59 19.53 19.59 84.8K
15:01 19.59 19.59 19.52 19.53 96.5K
15:02 19.53 19.54 19.50 19.53 77.4K
15:03 19.53 19.57 19.53 19.54 54.7K
15:04 19.55 19.55 19.49 19.49 63.4K
15:05 19.48 19.62 19.48 19.61 228.9K
15:06 19.61 19.71 19.61 19.71 408.3K
15:07 19.71 19.71 19.65 19.69 190.1K
15:08 19.70 19.71 19.68 19.69 79.0K
15:09 19.67 19.75 19.67 19.75 181.3K
15:10 19.81 19.82 19.78 19.79 557.8K
15:11 19.79 19.83 19.76 19.82 145.3K
15:12 19.82 19.83 19.80 19.80 95.3K
15:13 19.80 19.82 19.77 19.81 168.7K
15:14 19.81 19.81 19.77 19.78 81.0K
15:15 19.76 19.89 19.71 19.89 725.1K
15:16 19.89 20.04 19.89 20.01 1,315.1K
15:17 20.03 20.03 19.93 19.94 449.3K
15:18 19.93 20.05 19.92 20.03 262.8K
15:19 20.03 20.09 20.00 20.03 383.9K
15:20 20.02 20.23 20.02 20.23 392.7K
15:21 20.25 20.25 20.17 20.18 651.4K
15:22 20.18 20.19 20.14 20.15 298.2K
15:23 20.16 20.20 20.09 20.10 284.4K
15:24 20.11 20.17 20.07 20.16 355.0K
15:25 20.15 20.22 20.14 20.18 262.7K
15:26 20.16 20.16 19.99 20.06 631.1K
15:27 20.04 20.10 20.02 20.09 221.6K
15:28 20.09 20.13 20.09 20.10 139.7K
15:29 20.12 20.13 20.04 20.06 149.2K
15:30 20.06 20.15 20.06 20.15 161.9K
15:31 20.15 20.15 20.08 20.10 121.6K
15:32 20.11 20.11 20.06 20.09 314.2K
15:33 20.09 20.12 20.08 20.08 135.3K
15:34 20.08 20.11 20.07 20.11 191.7K
15:35 20.11 20.15 20.04 20.05 193.7K
15:36 20.05 20.05 19.96 19.98 207.3K
15:37 19.98 20.03 19.97 20.00 174.8K
15:38 19.98 20.01 19.96 19.99 169.8K
15:39 19.99 19.99 19.90 19.98 311.2K
15:40 19.93 20.03 19.93 19.98 403.7K
15:41 19.99 20.09 19.99 20.08 224.1K
15:42 20.10 20.20 20.08 20.18 426.6K
15:43 20.15 20.15 20.13 20.13 169.7K
15:44 20.13 20.15 20.12 20.15 101.4K
15:45 20.14 20.24 20.14 20.22 335.9K
15:46 20.22 20.30 20.20 20.30 341.7K
15:47 20.30 20.35 20.27 20.35 423.3K
15:48 20.35 20.39 20.35 20.37 297.8K
15:49 20.36 20.42 20.36 20.41 426.2K
15:50 20.43 20.47 20.36 20.36 376.5K
15:51 20.36 20.39 20.33 20.33 326.1K
15:52 20.31 20.34 20.30 20.32 270.8K
15:53 20.32 20.34 20.30 20.34 222.6K
15:54 20.35 20.35 20.30 20.30 201.1K
15:55 20.31 20.42 20.30 20.41 588.8K
15:56 20.41 20.41 20.30 20.31 457.8K
15:57 20.32 20.34 20.29 20.32 396.8K
15:58 20.32 20.37 20.32 20.35 536.8K
15:59 20.35 20.36 20.28 20.30 4,523.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles