D Wave Quantum (QBTS)

QBTS
🏛️ Estados Unidos →
24.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 18.37 18.37 18.29 18.29 1,084.3K
09:31 18.17 18.36 18.04 18.29 470.7K
09:32 18.32 18.40 18.21 18.21 223.0K
09:33 18.21 18.25 18.16 18.23 175.4K
09:34 18.23 18.30 18.23 18.30 206.2K
09:35 18.31 18.37 18.28 18.33 124.9K
09:36 18.35 18.37 18.20 18.22 227.6K
09:37 18.23 18.23 18.04 18.04 274.3K
09:38 18.06 18.06 17.90 17.91 454.8K
09:39 17.92 18.05 17.91 18.05 259.7K
09:40 18.02 18.14 18.02 18.05 230.7K
09:41 18.07 18.08 18.00 18.07 179.7K
09:42 18.07 18.08 18.03 18.07 138.9K
09:43 18.08 18.12 18.06 18.06 127.8K
09:44 18.07 18.07 17.95 17.98 236.2K
09:45 17.99 18.08 17.98 18.08 171.9K
09:46 18.12 18.20 18.09 18.18 248.6K
09:47 18.18 18.18 18.09 18.13 163.1K
09:48 18.11 18.15 18.07 18.13 125.0K
09:49 18.13 18.13 18.03 18.06 137.5K
09:50 18.06 18.06 17.97 17.97 179.1K
09:51 17.95 17.97 17.94 17.95 104.6K
09:52 17.95 17.98 17.95 17.96 115.6K
09:53 17.95 18.09 17.95 18.09 183.6K
09:54 18.09 18.13 18.06 18.10 181.9K
09:55 18.09 18.21 18.09 18.21 191.3K
09:56 18.19 18.19 18.15 18.15 193.0K
09:57 18.15 18.18 18.08 18.18 214.9K
09:58 18.18 18.27 18.16 18.26 241.4K
09:59 18.25 18.31 18.25 18.29 196.3K
10:00 18.28 18.29 18.23 18.28 214.0K
10:01 18.30 18.37 18.28 18.28 267.4K
10:02 18.29 18.31 18.21 18.21 183.5K
10:03 18.23 18.26 18.20 18.21 146.2K
10:04 18.22 18.29 18.22 18.29 157.1K
10:05 18.30 18.33 18.25 18.25 141.2K
10:06 18.26 18.28 18.25 18.25 80.2K
10:07 18.27 18.27 18.24 18.26 68.9K
10:08 18.27 18.28 18.20 18.21 75.8K
10:09 18.21 18.21 18.18 18.20 123.9K
10:10 18.19 18.21 18.15 18.20 112.8K
10:11 18.21 18.21 18.17 18.19 52.4K
10:12 18.19 18.19 18.13 18.15 98.9K
10:13 18.17 18.20 18.14 18.20 121.1K
10:14 18.19 18.21 18.17 18.20 53.2K
10:15 18.18 18.18 18.13 18.13 75.3K
10:16 18.11 18.13 18.07 18.07 110.4K
10:17 18.08 18.10 18.08 18.09 103.2K
10:18 18.10 18.11 18.09 18.10 100.3K
10:19 18.10 18.18 18.10 18.13 217.4K
10:20 18.14 18.16 18.11 18.11 56.6K
10:21 18.12 18.15 18.10 18.15 44.3K
10:22 18.16 18.20 18.14 18.19 135.7K
10:23 18.18 18.22 18.17 18.20 70.9K
10:24 18.22 18.22 18.18 18.19 66.0K
10:25 18.20 18.22 18.18 18.21 129.3K
10:26 18.21 18.27 18.20 18.25 251.2K
10:27 18.25 18.26 18.16 18.18 204.3K
10:28 18.17 18.19 18.13 18.13 62.8K
10:29 18.14 18.15 18.13 18.14 81.4K
10:30 18.16 18.16 18.13 18.16 45.7K
10:31 18.15 18.15 18.11 18.12 72.6K
10:32 18.12 18.13 18.10 18.13 40.4K
10:33 18.12 18.13 18.09 18.10 60.4K
10:34 18.12 18.20 18.11 18.19 114.4K
10:35 18.20 18.24 18.18 18.23 41.7K
10:36 18.23 18.23 18.17 18.17 90.4K
10:37 18.17 18.25 18.17 18.23 88.3K
10:38 18.24 18.27 18.22 18.26 122.2K
10:39 18.27 18.28 18.25 18.28 61.6K
10:40 18.29 18.31 18.28 18.30 89.0K
10:41 18.30 18.31 18.29 18.30 68.0K
10:42 18.30 18.31 18.27 18.30 98.9K
10:43 18.30 18.32 18.30 18.32 54.8K
10:44 18.31 18.32 18.29 18.30 39.1K
10:45 18.29 18.32 18.26 18.29 120.7K
10:46 18.30 18.32 18.29 18.32 72.7K
10:47 18.33 18.36 18.32 18.35 108.5K
10:48 18.34 18.41 18.34 18.41 123.2K
10:49 18.41 18.44 18.40 18.43 183.8K
10:50 18.42 18.45 18.41 18.45 127.6K
10:51 18.44 18.50 18.44 18.47 122.5K
10:52 18.47 18.53 18.47 18.53 241.1K
10:53 18.53 18.54 18.51 18.53 118.4K
10:54 18.54 18.55 18.52 18.54 222.7K
10:55 18.53 18.53 18.48 18.51 212.6K
10:56 18.51 18.51 18.48 18.49 101.4K
10:57 18.50 18.56 18.50 18.56 106.8K
10:58 18.54 18.55 18.51 18.54 107.5K
10:59 18.53 18.53 18.50 18.51 70.8K
11:00 18.52 18.53 18.50 18.50 102.6K
11:01 18.49 18.49 18.44 18.46 143.6K
11:02 18.46 18.47 18.41 18.42 95.1K
11:03 18.42 18.44 18.42 18.44 57.3K
11:04 18.44 18.46 18.42 18.44 79.0K
11:05 18.46 18.46 18.40 18.45 69.8K
11:06 18.45 18.47 18.40 18.40 71.2K
11:07 18.42 18.45 18.40 18.44 70.2K
11:08 18.44 18.47 18.42 18.43 62.2K
11:09 18.43 18.45 18.41 18.42 97.5K
11:10 18.40 18.43 18.38 18.39 105.9K
11:11 18.37 18.38 18.31 18.33 135.0K
11:12 18.35 18.35 18.32 18.33 76.6K
11:13 18.33 18.33 18.27 18.28 111.5K
11:14 18.28 18.31 18.27 18.31 51.6K
11:15 18.31 18.31 18.28 18.30 48.0K
11:16 18.31 18.32 18.31 18.32 35.2K
11:17 18.32 18.36 18.32 18.36 67.2K
11:18 18.35 18.41 18.35 18.41 136.9K
11:19 18.41 18.42 18.36 18.42 243.7K
11:20 18.42 18.44 18.41 18.44 32.7K
11:21 18.43 18.47 18.42 18.47 68.7K
11:22 18.46 18.49 18.44 18.48 60.9K
11:23 18.48 18.48 18.42 18.42 43.3K
11:24 18.42 18.45 18.41 18.45 69.3K
11:25 18.46 18.47 18.44 18.44 75.3K
11:26 18.45 18.46 18.45 18.46 20.3K
11:27 18.45 18.46 18.42 18.42 68.2K
11:28 18.42 18.46 18.42 18.43 56.7K
11:29 18.45 18.46 18.43 18.44 39.3K
11:30 18.44 18.46 18.44 18.46 65.2K
11:31 18.47 18.47 18.44 18.45 49.1K
11:32 18.45 18.46 18.45 18.46 37.8K
11:33 18.46 18.47 18.44 18.46 43.3K
11:34 18.47 18.53 18.47 18.52 165.9K
11:35 18.53 18.53 18.51 18.51 18.6K
11:36 18.51 18.52 18.49 18.49 66.5K
11:37 18.50 18.52 18.50 18.51 20.3K
11:38 18.51 18.55 18.51 18.55 96.5K
11:39 18.55 18.62 18.55 18.62 223.4K
11:40 18.61 18.65 18.61 18.64 160.8K
11:41 18.63 18.64 18.62 18.63 76.8K
11:42 18.63 18.63 18.58 18.59 50.4K
11:43 18.59 18.60 18.58 18.59 38.0K
11:44 18.60 18.64 18.60 18.64 68.4K
11:45 18.64 18.68 18.64 18.68 139.3K
11:46 18.68 18.68 18.63 18.63 61.5K
11:47 18.64 18.64 18.60 18.60 61.1K
11:48 18.60 18.61 18.58 18.59 113.0K
11:49 18.59 18.60 18.58 18.58 35.3K
11:50 18.58 18.64 18.58 18.63 92.1K
11:51 18.62 18.62 18.55 18.56 123.5K
11:52 18.55 18.59 18.55 18.58 36.2K
11:53 18.59 18.59 18.55 18.55 37.2K
11:54 18.56 18.56 18.53 18.53 53.2K
11:55 18.52 18.55 18.52 18.55 27.4K
11:56 18.55 18.55 18.50 18.50 70.0K
11:57 18.49 18.50 18.48 18.49 93.1K
11:58 18.49 18.51 18.48 18.49 32.0K
11:59 18.49 18.49 18.47 18.49 42.3K
12:00 18.49 18.53 18.48 18.53 65.8K
12:01 18.53 18.54 18.51 18.52 44.4K
12:02 18.52 18.58 18.52 18.56 49.4K
12:03 18.57 18.59 18.55 18.58 97.8K
12:04 18.57 18.60 18.57 18.59 104.0K
12:05 18.58 18.60 18.57 18.58 52.2K
12:06 18.57 18.60 18.56 18.59 67.5K
12:07 18.60 18.64 18.59 18.63 56.7K
12:08 18.62 18.64 18.61 18.61 107.4K
12:09 18.62 18.64 18.62 18.64 51.6K
12:10 18.64 18.64 18.62 18.62 61.6K
12:11 18.62 18.62 18.60 18.61 44.9K
12:12 18.61 18.62 18.60 18.61 32.9K
12:13 18.61 18.63 18.61 18.62 68.2K
12:14 18.63 18.63 18.56 18.57 67.9K
12:15 18.56 18.57 18.55 18.56 45.3K
12:16 18.55 18.56 18.54 18.55 33.9K
12:17 18.54 18.61 18.53 18.61 70.3K
12:18 18.60 18.64 18.60 18.63 92.3K
12:19 18.64 18.64 18.60 18.61 38.7K
12:20 18.62 18.67 18.62 18.66 110.3K
12:21 18.67 18.69 18.66 18.69 106.5K
12:22 18.68 18.69 18.66 18.66 67.2K
12:23 18.65 18.66 18.62 18.63 67.2K
12:24 18.64 18.64 18.61 18.62 55.3K
12:25 18.63 18.66 18.62 18.63 39.7K
12:26 18.63 18.64 18.62 18.64 46.6K
12:27 18.64 18.64 18.58 18.60 69.8K
12:28 18.60 18.61 18.60 18.61 25.6K
12:29 18.59 18.65 18.59 18.63 140.3K
12:30 18.63 18.63 18.61 18.63 35.2K
12:31 18.63 18.64 18.63 18.63 26.4K
12:32 18.64 18.68 18.64 18.67 89.4K
12:33 18.68 18.68 18.65 18.65 27.4K
12:34 18.65 18.65 18.63 18.63 51.8K
12:35 18.62 18.62 18.59 18.60 52.7K
12:36 18.60 18.60 18.53 18.54 77.8K
12:37 18.54 18.54 18.52 18.52 35.5K
12:38 18.53 18.59 18.53 18.59 66.3K
12:39 18.57 18.58 18.57 18.57 19.8K
12:40 18.58 18.60 18.58 18.59 23.0K
12:41 18.59 18.63 18.59 18.61 26.3K
12:42 18.62 18.64 18.61 18.63 38.7K
12:43 18.63 18.64 18.60 18.62 37.6K
12:44 18.61 18.62 18.58 18.59 56.6K
12:45 18.59 18.63 18.59 18.62 48.1K
12:46 18.62 18.62 18.60 18.62 30.0K
12:47 18.62 18.63 18.60 18.62 28.1K
12:48 18.63 18.65 18.62 18.64 56.1K
12:49 18.64 18.64 18.60 18.62 43.0K
12:50 18.62 18.66 18.61 18.65 56.1K
12:51 18.65 18.67 18.63 18.65 41.4K
12:52 18.66 18.66 18.64 18.65 30.4K
12:53 18.66 18.68 18.64 18.68 72.5K
12:54 18.68 18.69 18.67 18.68 72.3K
12:55 18.68 18.68 18.64 18.65 77.4K
12:56 18.66 18.67 18.65 18.67 49.2K
12:57 18.66 18.68 18.65 18.65 69.5K
12:58 18.66 18.66 18.63 18.64 23.9K
12:59 18.64 18.67 18.64 18.66 28.1K
13:00 18.65 18.69 18.64 18.69 72.4K
13:01 18.69 18.69 18.67 18.67 127.4K
13:02 18.67 18.69 18.67 18.67 55.3K
13:03 18.66 18.66 18.63 18.64 56.2K
13:04 18.66 18.69 18.66 18.69 25.2K
13:05 18.68 18.68 18.57 18.59 79.5K
13:06 18.60 18.60 18.57 18.60 79.8K
13:07 18.60 18.62 18.59 18.62 27.3K
13:08 18.62 18.62 18.59 18.61 41.2K
13:09 18.60 18.61 18.60 18.60 24.5K
13:10 18.60 18.61 18.59 18.61 20.1K
13:11 18.60 18.62 18.60 18.62 32.8K
13:12 18.62 18.63 18.61 18.62 30.0K
13:13 18.62 18.64 18.61 18.63 39.8K
13:14 18.62 18.65 18.62 18.64 67.0K
13:15 18.63 18.68 18.63 18.67 42.2K
13:16 18.67 18.67 18.64 18.65 30.5K
13:17 18.65 18.65 18.62 18.64 58.1K
13:18 18.64 18.66 18.63 18.66 45.9K
13:19 18.65 18.65 18.62 18.62 53.0K
13:20 18.63 18.64 18.61 18.62 24.7K
13:21 18.61 18.62 18.59 18.59 104.3K
13:22 18.59 18.60 18.58 18.59 43.6K
13:23 18.58 18.62 18.58 18.61 95.2K
13:24 18.62 18.68 18.61 18.65 79.1K
13:25 18.67 18.68 18.66 18.68 31.5K
13:26 18.68 18.69 18.66 18.66 70.4K
13:27 18.66 18.68 18.63 18.63 86.0K
13:28 18.64 18.64 18.62 18.63 28.2K
13:29 18.64 18.65 18.58 18.59 67.7K
13:30 18.58 18.60 18.57 18.60 62.3K
13:31 18.60 18.62 18.59 18.62 87.6K
13:32 18.62 18.62 18.60 18.61 26.1K
13:33 18.61 18.63 18.60 18.61 49.5K
13:34 18.63 18.64 18.59 18.59 53.9K
13:35 18.60 18.61 18.54 18.55 133.6K
13:36 18.55 18.57 18.55 18.57 42.6K
13:37 18.57 18.59 18.56 18.56 47.0K
13:38 18.57 18.58 18.56 18.58 13.3K
13:39 18.58 18.59 18.56 18.57 48.3K
13:40 18.55 18.57 18.55 18.56 48.3K
13:41 18.59 18.59 18.55 18.55 55.2K
13:42 18.55 18.58 18.54 18.54 56.8K
13:43 18.55 18.57 18.53 18.53 51.8K
13:44 18.52 18.54 18.52 18.54 55.4K
13:45 18.55 18.59 18.55 18.58 84.0K
13:46 18.59 18.65 18.59 18.63 90.7K
13:47 18.63 18.64 18.62 18.63 40.4K
13:48 18.63 18.64 18.62 18.63 45.8K
13:49 18.64 18.64 18.58 18.59 45.6K
13:50 18.59 18.60 18.58 18.59 46.0K
13:51 18.60 18.60 18.56 18.57 31.8K
13:52 18.57 18.57 18.55 18.55 27.7K
13:53 18.57 18.59 18.57 18.59 43.4K
13:54 18.59 18.61 18.59 18.60 48.3K
13:55 18.60 18.64 18.60 18.64 80.6K
13:56 18.63 18.63 18.60 18.61 93.7K
13:57 18.61 18.65 18.61 18.63 46.8K
13:58 18.64 18.66 18.62 18.64 60.9K
13:59 18.63 18.64 18.62 18.64 17.6K
14:00 18.63 18.67 18.63 18.67 19.7K
14:01 18.67 18.68 18.63 18.64 33.3K
14:02 18.64 18.65 18.62 18.64 16.1K
14:03 18.63 18.63 18.61 18.61 20.2K
14:04 18.61 18.64 18.61 18.63 20.8K
14:05 18.63 18.65 18.62 18.65 34.6K
14:06 18.65 18.66 18.64 18.66 73.9K
14:07 18.65 18.67 18.65 18.65 36.1K
14:08 18.65 18.66 18.64 18.65 31.7K
14:09 18.65 18.66 18.65 18.65 37.7K
14:10 18.65 18.65 18.64 18.64 31.6K
14:11 18.66 18.72 18.66 18.72 151.0K
14:12 18.72 18.74 18.71 18.72 93.8K
14:13 18.71 18.72 18.71 18.72 26.7K
14:14 18.72 18.73 18.69 18.72 65.2K
14:15 18.73 18.74 18.71 18.72 62.0K
14:16 18.72 18.74 18.72 18.74 42.0K
14:17 18.74 18.74 18.72 18.72 34.8K
14:18 18.71 18.72 18.70 18.70 92.7K
14:19 18.70 18.71 18.67 18.68 64.6K
14:20 18.68 18.70 18.67 18.70 54.4K
14:21 18.69 18.73 18.69 18.71 64.4K
14:22 18.69 18.70 18.64 18.68 106.7K
14:23 18.68 18.68 18.66 18.67 49.8K
14:24 18.66 18.67 18.65 18.67 63.0K
14:25 18.67 18.72 18.67 18.70 55.5K
14:26 18.72 18.72 18.70 18.70 32.5K
14:27 18.69 18.71 18.69 18.70 23.8K
14:28 18.69 18.72 18.69 18.70 48.3K
14:29 18.70 18.72 18.70 18.70 40.6K
14:30 18.70 18.71 18.68 18.69 34.5K
14:31 18.70 18.70 18.68 18.68 34.2K
14:32 18.69 18.71 18.69 18.70 35.7K
14:33 18.69 18.71 18.69 18.70 16.4K
14:34 18.71 18.72 18.69 18.70 48.6K
14:35 18.69 18.72 18.69 18.71 25.5K
14:36 18.71 18.75 18.71 18.75 94.4K
14:37 18.75 18.76 18.74 18.75 82.6K
14:38 18.76 18.78 18.76 18.78 74.5K
14:39 18.79 18.80 18.78 18.79 86.5K
14:40 18.79 18.85 18.79 18.84 527.5K
14:41 18.85 18.99 18.85 18.98 487.6K
14:42 18.98 18.99 18.97 18.99 163.1K
14:43 19.01 19.02 18.97 18.97 600.7K
14:44 18.98 19.03 18.96 18.98 220.4K
14:45 18.98 19.00 18.95 18.97 111.3K
14:46 18.96 18.97 18.93 18.95 86.3K
14:47 18.96 19.02 18.96 19.01 124.0K
14:48 18.99 19.00 18.96 18.98 153.6K
14:49 18.98 19.05 18.97 19.03 121.5K
14:50 19.03 19.07 19.03 19.07 214.1K
14:51 19.08 19.08 19.01 19.02 133.9K
14:52 19.05 19.05 18.97 18.98 124.9K
14:53 18.98 19.01 18.98 18.99 97.7K
14:54 19.00 19.02 18.99 19.00 83.1K
14:55 19.00 19.00 18.95 18.96 92.7K
14:56 18.98 19.03 18.97 19.00 101.1K
14:57 19.01 19.03 19.00 19.00 88.5K
14:58 19.00 19.01 18.96 18.97 58.7K
14:59 18.97 18.97 18.94 18.95 56.1K
15:00 18.96 18.99 18.95 18.96 48.1K
15:01 18.98 19.01 18.96 19.00 101.8K
15:02 19.00 19.05 18.99 19.04 100.8K
15:03 19.05 19.05 19.03 19.05 56.3K
15:04 19.05 19.06 19.03 19.05 194.3K
15:05 19.07 19.07 19.05 19.05 124.9K
15:06 19.05 19.06 19.01 19.03 133.0K
15:07 19.01 19.06 19.01 19.04 97.9K
15:08 19.04 19.04 19.00 19.03 111.0K
15:09 19.04 19.06 19.03 19.05 72.9K
15:10 19.07 19.07 19.05 19.05 59.5K
15:11 19.07 19.08 19.05 19.08 167.7K
15:12 19.08 19.08 19.06 19.06 64.6K
15:13 19.08 19.08 19.02 19.02 94.3K
15:14 19.02 19.07 19.02 19.07 102.5K
15:15 19.07 19.13 19.07 19.13 276.5K
15:16 19.13 19.14 19.12 19.13 81.5K
15:17 19.13 19.17 19.12 19.17 189.8K
15:18 19.17 19.17 19.14 19.15 61.3K
15:19 19.15 19.15 19.12 19.15 76.7K
15:20 19.11 19.14 19.08 19.14 138.2K
15:21 19.17 19.17 19.14 19.15 105.7K
15:22 19.15 19.18 19.14 19.17 119.5K
15:23 19.17 19.17 19.14 19.16 75.3K
15:24 19.15 19.15 19.11 19.11 120.7K
15:25 19.10 19.12 19.08 19.10 136.7K
15:26 19.11 19.14 19.11 19.13 62.4K
15:27 19.12 19.12 19.07 19.07 83.2K
15:28 19.07 19.09 19.07 19.08 157.5K
15:29 19.08 19.09 19.07 19.08 52.7K
15:30 19.09 19.11 19.08 19.08 97.9K
15:31 19.06 19.06 19.00 19.03 230.9K
15:32 19.02 19.04 19.01 19.03 106.3K
15:33 19.02 19.04 18.99 19.00 79.9K
15:34 19.00 19.00 18.98 18.99 104.1K
15:35 19.00 19.01 18.99 19.00 109.1K
15:36 19.01 19.01 18.96 18.96 42.9K
15:37 18.96 18.98 18.93 18.94 142.4K
15:38 18.94 18.97 18.94 18.96 86.6K
15:39 18.96 19.00 18.96 18.97 50.5K
15:40 18.97 18.99 18.97 18.97 57.9K
15:41 18.97 18.98 18.96 18.97 59.3K
15:42 18.97 18.97 18.92 18.93 80.8K
15:43 18.93 18.95 18.93 18.95 92.0K
15:44 18.95 18.98 18.95 18.96 84.7K
15:45 18.98 18.98 18.95 18.95 78.8K
15:46 18.96 18.96 18.94 18.96 65.1K
15:47 18.95 18.96 18.94 18.95 59.8K
15:48 18.94 18.96 18.93 18.93 47.5K
15:49 18.93 18.95 18.93 18.94 59.1K
15:50 19.01 19.04 18.94 18.96 244.6K
15:51 18.95 18.97 18.93 18.93 161.1K
15:52 18.91 18.91 18.87 18.90 280.1K
15:53 18.90 18.90 18.86 18.88 72.4K
15:54 18.88 18.89 18.85 18.89 224.2K
15:55 18.90 18.97 18.90 18.96 255.6K
15:56 18.95 18.99 18.94 18.99 143.0K
15:57 18.98 18.99 18.95 18.99 175.5K
15:58 18.99 18.99 18.96 18.97 231.9K
15:59 18.96 18.98 18.94 18.98 2,210.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles