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 19.69 19.69 19.54 19.58 1,499.4K
09:31 19.64 19.66 19.57 19.57 301.8K
09:32 19.60 19.60 19.50 19.50 571.8K
09:33 19.34 19.44 19.30 19.42 658.5K
09:34 19.46 19.48 19.42 19.42 156.3K
09:35 19.40 19.55 19.37 19.53 285.6K
09:36 19.52 19.52 19.47 19.51 114.3K
09:37 19.49 19.60 19.48 19.59 160.4K
09:38 19.60 19.65 19.60 19.60 168.4K
09:39 19.61 19.66 19.59 19.60 139.0K
09:40 19.61 19.61 19.49 19.49 125.8K
09:41 19.49 19.49 19.42 19.45 196.1K
09:42 19.44 19.48 19.44 19.45 98.0K
09:43 19.45 19.52 19.45 19.52 88.6K
09:44 19.49 19.49 19.37 19.38 172.9K
09:45 19.38 19.40 19.33 19.40 205.3K
09:46 19.40 19.40 19.34 19.37 128.0K
09:47 19.38 19.44 19.35 19.44 107.6K
09:48 19.45 19.57 19.45 19.57 144.1K
09:49 19.58 19.60 19.53 19.53 83.0K
09:50 19.54 19.56 19.50 19.56 70.0K
09:51 19.56 19.58 19.54 19.56 62.1K
09:52 19.57 19.62 19.57 19.58 99.2K
09:53 19.58 19.66 19.58 19.64 119.1K
09:54 19.63 19.67 19.62 19.64 72.9K
09:55 19.64 19.64 19.61 19.64 50.8K
09:56 19.63 19.67 19.62 19.67 60.7K
09:57 19.69 19.69 19.64 19.66 80.6K
09:58 19.66 19.69 19.63 19.68 68.3K
09:59 19.63 19.64 19.57 19.59 129.6K
10:00 19.61 19.63 19.52 19.53 85.7K
10:01 19.52 19.54 19.45 19.50 128.3K
10:02 19.53 19.53 19.42 19.43 84.1K
10:03 19.43 19.43 19.31 19.37 228.2K
10:04 19.34 19.37 19.28 19.29 163.4K
10:05 19.28 19.38 19.26 19.36 173.7K
10:06 19.37 19.37 19.29 19.31 93.2K
10:07 19.30 19.30 19.21 19.24 220.3K
10:08 19.22 19.25 19.20 19.22 88.7K
10:09 19.21 19.22 19.18 19.22 144.0K
10:10 19.24 19.36 19.24 19.35 156.3K
10:11 19.35 19.36 19.31 19.31 97.0K
10:12 19.29 19.30 19.24 19.24 92.3K
10:13 19.24 19.24 19.04 19.04 408.7K
10:14 19.09 19.13 19.09 19.11 265.0K
10:15 19.12 19.12 18.98 19.02 443.1K
10:16 19.02 19.06 19.02 19.06 163.5K
10:17 19.03 19.04 18.99 19.01 154.7K
10:18 19.02 19.06 19.02 19.06 154.2K
10:19 19.05 19.07 19.03 19.05 117.9K
10:20 19.04 19.04 18.96 18.98 222.6K
10:21 18.98 19.05 18.98 19.04 90.5K
10:22 19.05 19.10 19.02 19.02 90.6K
10:23 19.02 19.02 18.96 18.97 118.5K
10:24 18.97 18.99 18.96 18.99 73.5K
10:25 18.99 19.04 18.98 19.03 97.5K
10:26 19.03 19.08 19.03 19.07 107.8K
10:27 19.06 19.11 19.06 19.10 132.3K
10:28 19.09 19.11 19.09 19.11 90.5K
10:29 19.11 19.11 19.09 19.11 54.4K
10:30 19.11 19.19 19.11 19.17 113.1K
10:31 19.15 19.17 19.08 19.08 135.7K
10:32 19.07 19.12 19.06 19.11 83.8K
10:33 19.12 19.18 19.12 19.15 91.7K
10:34 19.16 19.20 19.14 19.16 102.9K
10:35 19.18 19.29 19.18 19.29 155.3K
10:36 19.29 19.29 19.21 19.21 157.0K
10:37 19.21 19.26 19.21 19.26 69.1K
10:38 19.28 19.28 19.23 19.26 84.6K
10:39 19.25 19.27 19.21 19.21 76.2K
10:40 19.21 19.23 19.18 19.18 86.3K
10:41 19.18 19.20 19.16 19.17 158.2K
10:42 19.17 19.22 19.16 19.20 142.7K
10:43 19.20 19.22 19.18 19.21 117.1K
10:44 19.23 19.23 19.17 19.17 108.6K
10:45 19.18 19.19 19.14 19.19 66.1K
10:46 19.21 19.21 19.17 19.17 61.6K
10:47 19.16 19.17 19.12 19.13 37.7K
10:48 19.13 19.14 19.11 19.12 63.3K
10:49 19.11 19.12 19.10 19.12 51.6K
10:50 19.12 19.14 19.12 19.13 42.1K
10:51 19.13 19.14 19.10 19.12 75.1K
10:52 19.13 19.15 19.12 19.13 57.0K
10:53 19.14 19.15 19.12 19.12 41.4K
10:54 19.12 19.16 19.12 19.14 33.4K
10:55 19.12 19.14 19.12 19.13 43.4K
10:56 19.13 19.13 19.09 19.11 72.7K
10:57 19.11 19.15 19.08 19.08 39.9K
10:58 19.10 19.12 19.09 19.11 64.3K
10:59 19.12 19.14 19.12 19.12 36.7K
11:00 19.14 19.18 19.14 19.18 57.4K
11:01 19.18 19.19 19.15 19.15 79.1K
11:02 19.15 19.20 19.13 19.15 70.2K
11:03 19.16 19.18 19.15 19.17 36.9K
11:04 19.16 19.16 19.13 19.16 50.3K
11:05 19.15 19.16 19.15 19.16 12.2K
11:06 19.16 19.16 19.14 19.16 35.4K
11:07 19.17 19.17 19.16 19.17 22.9K
11:08 19.17 19.18 19.15 19.16 53.3K
11:09 19.17 19.19 19.16 19.18 24.8K
11:10 19.18 19.21 19.17 19.21 37.9K
11:11 19.20 19.21 19.19 19.19 38.6K
11:12 19.21 19.21 19.18 19.20 24.2K
11:13 19.20 19.20 19.19 19.19 41.4K
11:14 19.18 19.19 19.17 19.17 31.3K
11:15 19.17 19.20 19.17 19.20 41.9K
11:16 19.22 19.26 19.19 19.26 99.0K
11:17 19.26 19.33 19.26 19.32 209.4K
11:18 19.33 19.34 19.33 19.34 72.7K
11:19 19.34 19.35 19.32 19.34 62.8K
11:20 19.34 19.36 19.33 19.36 101.2K
11:21 19.36 19.36 19.30 19.31 77.5K
11:22 19.28 19.28 19.25 19.26 156.1K
11:23 19.26 19.28 19.25 19.25 37.0K
11:24 19.25 19.28 19.23 19.27 62.9K
11:25 19.27 19.27 19.25 19.27 56.2K
11:26 19.27 19.27 19.26 19.26 58.5K
11:27 19.26 19.30 19.26 19.30 44.6K
11:28 19.30 19.30 19.25 19.27 51.1K
11:29 19.27 19.27 19.24 19.26 44.7K
11:30 19.25 19.29 19.25 19.29 51.3K
11:31 19.29 19.29 19.26 19.27 29.7K
11:32 19.29 19.33 19.28 19.33 71.8K
11:33 19.34 19.34 19.32 19.33 31.0K
11:34 19.32 19.33 19.32 19.33 41.4K
11:35 19.33 19.33 19.29 19.30 53.3K
11:36 19.31 19.33 19.31 19.32 61.6K
11:37 19.31 19.33 19.28 19.32 51.3K
11:38 19.33 19.36 19.33 19.35 66.8K
11:39 19.33 19.37 19.33 19.36 56.5K
11:40 19.37 19.37 19.35 19.36 66.5K
11:41 19.35 19.37 19.34 19.34 47.9K
11:42 19.34 19.36 19.32 19.35 84.9K
11:43 19.33 19.33 19.30 19.31 46.4K
11:44 19.31 19.34 19.31 19.34 51.6K
11:45 19.34 19.36 19.32 19.34 61.7K
11:46 19.34 19.36 19.32 19.32 29.9K
11:47 19.32 19.34 19.32 19.33 33.9K
11:48 19.33 19.33 19.31 19.31 52.8K
11:49 19.31 19.31 19.26 19.26 61.4K
11:50 19.26 19.26 19.17 19.18 148.6K
11:51 19.20 19.21 19.18 19.21 44.8K
11:52 19.21 19.21 19.16 19.17 39.3K
11:53 19.18 19.20 19.17 19.19 25.4K
11:54 19.20 19.20 19.19 19.20 32.4K
11:55 19.17 19.18 19.17 19.17 26.5K
11:56 19.17 19.17 19.12 19.13 40.9K
11:57 19.13 19.13 19.10 19.11 79.3K
11:58 19.11 19.11 19.09 19.09 59.9K
11:59 19.10 19.12 19.08 19.10 74.1K
12:00 19.10 19.10 19.03 19.07 81.3K
12:01 19.05 19.06 19.03 19.05 75.7K
12:02 19.05 19.06 19.04 19.06 22.8K
12:03 19.06 19.09 19.06 19.08 71.6K
12:04 19.07 19.10 19.06 19.08 42.6K
12:05 19.08 19.08 19.03 19.03 46.0K
12:06 19.04 19.06 19.03 19.06 30.3K
12:07 19.06 19.08 19.04 19.08 12.8K
12:08 19.08 19.10 19.06 19.09 29.2K
12:09 19.09 19.12 19.08 19.12 45.1K
12:10 19.12 19.12 19.11 19.12 24.0K
12:11 19.11 19.12 19.11 19.12 24.1K
12:12 19.12 19.12 19.08 19.11 66.2K
12:13 19.11 19.11 19.07 19.07 26.5K
12:14 19.07 19.07 19.03 19.03 61.3K
12:15 19.02 19.06 19.02 19.05 65.0K
12:16 19.05 19.06 18.97 18.98 287.2K
12:17 18.97 18.99 18.95 18.97 126.8K
12:18 18.96 18.98 18.95 18.96 57.3K
12:19 18.95 18.98 18.95 18.98 38.6K
12:20 18.99 18.99 18.96 18.96 90.2K
12:21 18.92 18.94 18.91 18.92 95.3K
12:22 18.92 18.94 18.91 18.93 81.3K
12:23 18.94 18.96 18.93 18.95 32.8K
12:24 18.95 19.01 18.95 19.00 37.6K
12:25 18.99 19.00 18.98 19.00 99.9K
12:26 19.01 19.01 18.97 18.98 53.2K
12:27 18.98 18.98 18.96 18.97 27.4K
12:28 18.98 18.98 18.96 18.97 36.1K
12:29 18.97 19.08 18.97 19.06 91.0K
12:30 19.05 19.06 19.03 19.05 53.9K
12:31 19.06 19.06 19.04 19.05 29.8K
12:32 19.05 19.07 19.04 19.05 18.7K
12:33 19.04 19.05 19.03 19.04 23.8K
12:34 19.04 19.05 19.03 19.05 26.5K
12:35 19.04 19.06 19.03 19.06 25.1K
12:36 19.06 19.06 19.03 19.04 40.5K
12:37 19.04 19.04 19.01 19.01 35.3K
12:38 19.00 19.01 19.00 19.00 22.8K
12:39 19.00 19.00 18.97 18.97 54.2K
12:40 18.97 18.97 18.93 18.93 46.6K
12:41 18.94 18.94 18.93 18.94 74.1K
12:42 18.93 18.97 18.92 18.97 40.4K
12:43 18.97 18.97 18.93 18.94 58.1K
12:44 18.96 18.96 18.90 18.91 66.9K
12:45 18.91 18.91 18.87 18.87 157.3K
12:46 18.86 18.87 18.82 18.84 129.1K
12:47 18.84 18.88 18.84 18.86 58.0K
12:48 18.86 18.86 18.83 18.85 56.1K
12:49 18.84 18.84 18.81 18.83 93.0K
12:50 18.82 18.87 18.82 18.86 74.8K
12:51 18.87 18.89 18.85 18.89 63.7K
12:52 18.90 18.90 18.88 18.89 24.7K
12:53 18.89 18.94 18.89 18.93 42.9K
12:54 18.93 18.93 18.92 18.92 13.2K
12:55 18.93 18.93 18.90 18.90 40.6K
12:56 18.90 18.93 18.90 18.93 49.3K
12:57 18.92 18.93 18.87 18.87 55.0K
12:58 18.86 18.88 18.86 18.87 102.2K
12:59 18.87 18.88 18.86 18.87 105.6K
13:00 18.87 18.87 18.85 18.85 70.9K
13:01 18.85 18.86 18.83 18.84 55.5K
13:02 18.83 18.83 18.78 18.82 213.4K
13:03 18.82 18.85 18.82 18.83 67.5K
13:04 18.82 18.85 18.82 18.85 36.8K
13:05 18.85 18.87 18.84 18.84 47.0K
13:06 18.84 18.87 18.84 18.85 19.9K
13:07 18.85 18.88 18.85 18.87 31.5K
13:08 18.87 18.87 18.83 18.84 59.4K
13:09 18.84 18.86 18.83 18.86 24.3K
13:10 18.86 18.86 18.84 18.85 23.1K
13:11 18.85 18.85 18.84 18.85 25.7K
13:12 18.85 18.85 18.82 18.82 65.8K
13:13 18.81 18.82 18.79 18.81 87.1K
13:14 18.82 18.83 18.81 18.83 27.5K
13:15 18.83 18.83 18.82 18.83 21.4K
13:16 18.83 18.84 18.82 18.84 43.2K
13:17 18.84 18.88 18.84 18.88 54.5K
13:18 18.89 18.93 18.89 18.91 91.4K
13:19 18.91 18.92 18.88 18.88 47.4K
13:20 18.88 18.88 18.86 18.88 45.0K
13:21 18.87 18.87 18.84 18.85 89.1K
13:22 18.85 18.85 18.83 18.84 45.3K
13:23 18.84 18.84 18.79 18.79 49.8K
13:24 18.79 18.83 18.79 18.82 28.0K
13:25 18.82 18.82 18.80 18.80 21.1K
13:26 18.80 18.82 18.80 18.81 27.7K
13:27 18.81 18.82 18.81 18.81 24.2K
13:28 18.79 18.79 18.76 18.78 132.3K
13:29 18.79 18.81 18.78 18.80 60.8K
13:30 18.79 18.84 18.79 18.84 77.0K
13:31 18.84 18.85 18.76 18.77 67.6K
13:32 18.78 18.79 18.77 18.79 36.2K
13:33 18.78 18.79 18.77 18.77 23.9K
13:34 18.78 18.79 18.77 18.78 21.1K
13:35 18.79 18.80 18.77 18.80 26.6K
13:36 18.80 18.80 18.78 18.80 23.3K
13:37 18.81 18.81 18.80 18.81 34.1K
13:38 18.81 18.83 18.80 18.82 41.2K
13:39 18.82 18.82 18.81 18.82 38.9K
13:40 18.82 18.86 18.82 18.85 34.6K
13:41 18.85 18.87 18.84 18.87 35.7K
13:42 18.87 18.87 18.83 18.84 43.9K
13:43 18.84 18.85 18.82 18.83 29.9K
13:44 18.83 18.83 18.82 18.83 28.7K
13:45 18.83 18.83 18.81 18.82 48.1K
13:46 18.83 18.86 18.82 18.86 74.0K
13:47 18.84 18.85 18.82 18.82 42.1K
13:48 18.82 18.83 18.82 18.83 27.0K
13:49 18.83 18.84 18.82 18.83 38.7K
13:50 18.83 18.83 18.80 18.81 35.0K
13:51 18.81 18.81 18.80 18.81 60.1K
13:52 18.81 18.81 18.75 18.75 124.5K
13:53 18.75 18.75 18.74 18.74 63.2K
13:54 18.75 18.76 18.74 18.74 46.2K
13:55 18.74 18.78 18.73 18.78 38.4K
13:56 18.77 18.79 18.76 18.77 49.8K
13:57 18.76 18.79 18.76 18.78 28.5K
13:58 18.78 18.84 18.78 18.83 60.8K
13:59 18.84 18.85 18.81 18.82 57.8K
14:00 18.81 18.82 18.79 18.80 42.5K
14:01 18.80 18.82 18.80 18.82 24.1K
14:02 18.81 18.82 18.76 18.76 41.3K
14:03 18.75 18.76 18.74 18.76 77.5K
14:04 18.76 18.77 18.75 18.76 38.5K
14:05 18.76 18.79 18.76 18.77 36.5K
14:06 18.76 18.77 18.75 18.76 32.0K
14:07 18.76 18.80 18.75 18.79 53.5K
14:08 18.78 18.80 18.76 18.80 62.1K
14:09 18.78 18.80 18.78 18.80 26.2K
14:10 18.81 18.83 18.81 18.82 34.9K
14:11 18.81 18.81 18.80 18.81 49.5K
14:12 18.81 18.84 18.80 18.83 21.2K
14:13 18.82 18.91 18.82 18.91 85.1K
14:14 18.91 18.94 18.91 18.94 60.5K
14:15 18.94 18.94 18.91 18.92 59.5K
14:16 18.92 18.92 18.88 18.88 75.7K
14:17 18.88 18.89 18.88 18.89 17.2K
14:18 18.87 18.90 18.87 18.88 64.8K
14:19 18.89 18.90 18.89 18.90 26.4K
14:20 18.90 18.94 18.89 18.92 29.6K
14:21 18.93 18.94 18.92 18.93 66.8K
14:22 18.93 18.94 18.91 18.93 21.5K
14:23 18.93 18.93 18.92 18.92 11.1K
14:24 18.94 18.97 18.94 18.97 106.6K
14:25 18.96 18.98 18.96 18.96 71.7K
14:26 18.97 18.99 18.96 18.99 31.8K
14:27 18.99 19.02 18.98 19.01 61.0K
14:28 19.00 19.00 18.99 18.99 48.2K
14:29 19.00 19.01 18.99 19.00 34.5K
14:30 19.01 19.01 19.00 19.01 25.8K
14:31 19.01 19.02 18.99 19.02 40.8K
14:32 19.02 19.04 19.01 19.04 34.9K
14:33 19.04 19.05 19.03 19.04 48.5K
14:34 19.04 19.04 19.01 19.04 74.1K
14:35 19.04 19.07 19.02 19.07 52.6K
14:36 19.06 19.10 19.03 19.03 60.7K
14:37 19.03 19.03 19.01 19.02 38.8K
14:38 19.02 19.05 19.02 19.05 38.6K
14:39 19.04 19.04 19.00 19.00 57.5K
14:40 19.01 19.01 18.99 18.99 32.3K
14:41 18.99 19.03 18.99 19.02 35.2K
14:42 19.02 19.04 19.02 19.04 16.4K
14:43 19.04 19.04 19.02 19.03 20.4K
14:44 19.03 19.04 19.02 19.04 11.4K
14:45 19.04 19.04 19.03 19.04 18.6K
14:46 19.04 19.07 19.03 19.07 46.4K
14:47 19.07 19.08 19.06 19.07 59.7K
14:48 19.07 19.09 19.06 19.07 35.5K
14:49 19.06 19.07 19.06 19.06 17.1K
14:50 19.07 19.07 19.05 19.05 41.4K
14:51 19.06 19.09 19.05 19.06 63.0K
14:52 19.06 19.07 19.04 19.07 17.9K
14:53 19.07 19.09 19.07 19.08 19.4K
14:54 19.08 19.11 19.08 19.10 41.6K
14:55 19.10 19.10 19.08 19.09 34.5K
14:56 19.08 19.12 19.08 19.12 32.0K
14:57 19.12 19.14 19.11 19.14 41.5K
14:58 19.13 19.15 19.13 19.14 47.8K
14:59 19.15 19.15 19.11 19.11 52.0K
15:00 19.12 19.12 19.09 19.09 38.9K
15:01 19.09 19.11 19.09 19.11 14.5K
15:02 19.13 19.13 19.06 19.07 46.4K
15:03 19.07 19.07 19.04 19.06 29.3K
15:04 19.06 19.06 19.03 19.03 41.2K
15:05 19.03 19.08 19.03 19.07 40.6K
15:06 19.07 19.08 19.06 19.08 49.8K
15:07 19.08 19.08 19.05 19.05 13.5K
15:08 19.07 19.07 19.05 19.06 20.5K
15:09 19.06 19.06 19.02 19.06 73.6K
15:10 19.10 19.12 19.09 19.12 37.1K
15:11 19.11 19.14 19.11 19.14 36.9K
15:12 19.14 19.17 19.14 19.16 63.4K
15:13 19.17 19.17 19.15 19.16 66.6K
15:14 19.15 19.15 19.14 19.15 52.2K
15:15 19.15 19.17 19.12 19.15 91.9K
15:16 19.15 19.15 19.13 19.13 26.6K
15:17 19.14 19.14 19.12 19.13 23.4K
15:18 19.13 19.14 19.12 19.14 24.9K
15:19 19.14 19.17 19.14 19.17 58.5K
15:20 19.17 19.17 19.14 19.15 19.8K
15:21 19.15 19.16 19.15 19.15 28.1K
15:22 19.15 19.16 19.15 19.15 33.4K
15:23 19.15 19.15 19.13 19.15 43.7K
15:24 19.14 19.17 19.14 19.16 45.2K
15:25 19.17 19.17 19.15 19.17 33.4K
15:26 19.17 19.18 19.12 19.14 51.8K
15:27 19.14 19.14 19.08 19.08 70.8K
15:28 19.07 19.08 19.04 19.05 37.4K
15:29 19.05 19.06 19.05 19.06 34.9K
15:30 19.06 19.08 19.06 19.08 53.5K
15:31 19.08 19.08 19.05 19.06 29.4K
15:32 19.07 19.08 19.06 19.07 28.2K
15:33 19.07 19.08 19.07 19.08 31.2K
15:34 19.07 19.07 19.04 19.05 38.5K
15:35 19.05 19.07 19.04 19.07 24.1K
15:36 19.07 19.10 19.06 19.09 74.6K
15:37 19.09 19.09 19.07 19.09 42.5K
15:38 19.09 19.09 19.04 19.04 42.8K
15:39 19.05 19.05 19.02 19.03 33.8K
15:40 19.05 19.06 19.04 19.04 22.8K
15:41 19.04 19.04 19.01 19.01 52.7K
15:42 19.02 19.03 19.01 19.02 25.4K
15:43 19.02 19.03 19.01 19.03 54.0K
15:44 19.01 19.03 19.01 19.01 41.3K
15:45 19.02 19.03 19.01 19.02 55.9K
15:46 19.02 19.02 19.00 19.01 114.0K
15:47 19.01 19.03 19.00 19.03 35.9K
15:48 19.02 19.04 19.01 19.04 34.5K
15:49 19.04 19.08 19.02 19.07 93.6K
15:50 18.98 18.98 18.96 18.96 132.8K
15:51 18.97 18.97 18.93 18.95 108.1K
15:52 18.95 18.95 18.90 18.90 58.0K
15:53 18.90 18.93 18.89 18.92 75.1K
15:54 18.92 18.92 18.89 18.89 145.6K
15:55 18.89 18.92 18.87 18.91 144.5K
15:56 18.92 18.94 18.91 18.91 111.4K
15:57 18.90 18.92 18.88 18.92 163.9K
15:58 18.91 18.91 18.88 18.88 263.3K
15:59 18.87 18.89 18.86 18.87 2,325.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles