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 25.96 26.56 25.96 26.56 2,379.4K
09:31 26.69 27.02 26.69 27.02 716.5K
09:32 27.06 27.34 26.73 26.74 835.6K
09:33 26.62 26.64 26.34 26.41 448.1K
09:34 26.41 26.41 26.09 26.09 513.8K
09:35 26.06 26.33 25.90 25.90 553.0K
09:36 25.92 26.14 25.81 25.92 891.8K
09:37 25.89 26.04 25.78 25.82 400.3K
09:38 25.85 26.11 25.85 26.06 255.6K
09:39 26.03 26.33 26.03 26.32 349.2K
09:40 26.26 26.36 26.15 26.25 326.3K
09:41 26.30 26.39 25.74 25.74 544.8K
09:42 25.75 25.87 25.68 25.73 386.2K
09:43 25.74 25.83 25.60 25.64 304.0K
09:44 25.63 25.83 25.63 25.73 215.8K
09:45 25.69 25.90 25.69 25.89 259.8K
09:46 25.94 26.35 25.93 26.35 368.3K
09:47 26.27 26.27 26.11 26.14 250.3K
09:48 26.14 26.33 26.14 26.19 197.6K
09:49 26.18 26.19 26.01 26.10 163.2K
09:50 26.16 26.20 25.93 25.95 214.0K
09:51 26.00 26.35 26.00 26.30 282.1K
09:52 26.30 26.48 26.30 26.48 379.0K
09:53 26.47 26.59 26.45 26.52 344.6K
09:54 26.52 26.57 26.43 26.54 275.0K
09:55 26.52 26.52 26.26 26.34 271.0K
09:56 26.44 26.49 26.33 26.38 146.6K
09:57 26.40 26.48 26.36 26.38 183.0K
09:58 26.39 26.39 26.17 26.20 265.8K
09:59 26.22 26.30 26.17 26.26 128.8K
10:00 26.25 26.25 26.05 26.05 317.1K
10:01 26.10 26.28 26.10 26.18 219.1K
10:02 26.20 26.24 26.10 26.11 124.1K
10:03 26.14 26.26 26.11 26.19 141.1K
10:04 26.17 26.38 26.17 26.33 205.5K
10:05 26.27 26.27 26.13 26.13 132.3K
10:06 26.17 26.23 26.13 26.17 162.7K
10:07 26.20 26.27 26.14 26.14 114.7K
10:08 26.14 26.33 26.14 26.24 138.3K
10:09 26.25 26.34 26.20 26.31 84.8K
10:10 26.29 26.38 26.22 26.36 108.9K
10:11 26.35 26.53 26.35 26.45 435.9K
10:12 26.42 26.48 26.41 26.48 184.5K
10:13 26.47 26.61 26.47 26.53 428.4K
10:14 26.52 26.53 26.42 26.44 163.2K
10:15 26.44 26.44 26.31 26.43 189.7K
10:16 26.41 26.62 26.41 26.54 350.5K
10:17 26.54 26.55 26.45 26.45 92.6K
10:18 26.48 26.48 26.38 26.39 142.0K
10:19 26.38 26.39 26.35 26.38 113.5K
10:20 26.43 26.58 26.41 26.54 279.5K
10:21 26.53 26.53 26.44 26.46 129.1K
10:22 26.42 26.43 26.35 26.37 147.8K
10:23 26.38 26.42 26.37 26.40 81.3K
10:24 26.41 26.45 26.35 26.35 105.2K
10:25 26.35 26.35 26.22 26.24 172.7K
10:26 26.24 26.31 26.24 26.30 95.2K
10:27 26.32 26.44 26.32 26.42 86.2K
10:28 26.41 26.50 26.40 26.43 106.6K
10:29 26.44 26.45 26.35 26.35 74.3K
10:30 26.35 26.40 26.34 26.36 52.9K
10:31 26.36 26.41 26.29 26.32 98.1K
10:32 26.30 26.30 26.25 26.26 117.2K
10:33 26.29 26.35 26.24 26.35 80.7K
10:34 26.33 26.39 26.33 26.38 60.9K
10:35 26.37 26.42 26.27 26.38 179.8K
10:36 26.40 26.49 26.40 26.48 218.1K
10:37 26.48 26.58 26.48 26.55 298.1K
10:38 26.55 26.59 26.53 26.55 98.6K
10:39 26.53 26.60 26.53 26.58 163.7K
10:40 26.58 26.68 26.58 26.66 198.9K
10:41 26.68 26.71 26.62 26.62 242.3K
10:42 26.65 26.65 26.54 26.56 107.8K
10:43 26.58 26.65 26.58 26.65 92.2K
10:44 26.66 26.67 26.56 26.64 80.2K
10:45 26.65 26.72 26.65 26.68 128.6K
10:46 26.72 26.75 26.66 26.66 160.7K
10:47 26.67 26.70 26.64 26.65 128.1K
10:48 26.68 26.73 26.68 26.73 103.6K
10:49 26.75 26.81 26.75 26.78 191.9K
10:50 26.78 26.84 26.78 26.84 140.4K
10:51 26.86 26.97 26.85 26.87 380.6K
10:52 26.85 26.94 26.85 26.92 225.2K
10:53 26.91 26.97 26.89 26.96 243.4K
10:54 26.97 27.08 26.94 27.07 351.2K
10:55 27.10 27.24 27.10 27.16 543.7K
10:56 27.15 27.22 27.10 27.10 333.7K
10:57 27.12 27.12 26.91 26.94 334.2K
10:58 26.96 27.08 26.96 27.08 180.0K
10:59 27.06 27.08 27.00 27.08 114.4K
11:00 27.09 27.09 26.90 26.98 196.1K
11:01 27.03 27.07 26.94 26.97 152.5K
11:02 26.98 26.99 26.82 26.85 179.9K
11:03 26.85 26.93 26.80 26.91 219.7K
11:04 26.91 26.96 26.84 26.85 79.6K
11:05 26.86 26.90 26.81 26.89 128.9K
11:06 26.90 27.06 26.90 27.06 197.9K
11:07 27.03 27.06 26.89 26.92 163.2K
11:08 26.94 26.97 26.86 26.97 149.0K
11:09 26.91 26.98 26.91 26.95 81.5K
11:10 26.94 27.01 26.90 26.93 142.7K
11:11 26.92 26.97 26.91 26.94 77.8K
11:12 26.96 27.03 26.96 26.98 124.2K
11:13 26.99 27.08 26.99 27.02 174.9K
11:14 27.04 27.11 27.04 27.04 142.9K
11:15 27.07 27.10 27.02 27.09 96.9K
11:16 27.09 27.16 27.09 27.12 107.0K
11:17 27.10 27.15 27.09 27.13 188.9K
11:18 27.14 27.19 27.14 27.17 166.9K
11:19 27.13 27.13 27.00 27.00 152.8K
11:20 27.02 27.03 26.89 26.96 272.3K
11:21 26.96 26.97 26.91 26.94 98.2K
11:22 26.95 26.97 26.92 26.95 82.1K
11:23 26.97 26.97 26.82 26.82 237.9K
11:24 26.82 26.84 26.72 26.73 155.9K
11:25 26.73 26.76 26.71 26.73 187.2K
11:26 26.72 26.77 26.70 26.72 109.2K
11:27 26.73 26.76 26.72 26.75 107.6K
11:28 26.75 26.89 26.75 26.86 139.7K
11:29 26.86 26.86 26.78 26.78 81.2K
11:30 26.76 26.80 26.74 26.77 79.2K
11:31 26.78 26.85 26.78 26.80 140.1K
11:32 26.80 26.83 26.79 26.80 110.0K
11:33 26.79 26.79 26.61 26.61 140.8K
11:34 26.62 26.63 26.54 26.56 170.4K
11:35 26.55 26.58 26.52 26.54 152.5K
11:36 26.57 26.62 26.56 26.58 144.7K
11:37 26.59 26.60 26.52 26.52 145.4K
11:38 26.56 26.59 26.53 26.58 78.3K
11:39 26.58 26.62 26.56 26.58 79.6K
11:40 26.61 26.61 26.54 26.56 92.9K
11:41 26.56 26.56 26.44 26.51 187.1K
11:42 26.49 26.59 26.47 26.58 120.3K
11:43 26.56 26.60 26.55 26.58 74.0K
11:44 26.58 26.67 26.55 26.67 117.2K
11:45 26.67 26.68 26.63 26.65 134.9K
11:46 26.65 26.74 26.65 26.71 192.1K
11:47 26.71 26.76 26.69 26.73 121.7K
11:48 26.72 26.75 26.68 26.72 76.7K
11:49 26.76 26.82 26.75 26.75 134.9K
11:50 26.74 26.78 26.65 26.72 167.1K
11:51 26.72 26.74 26.67 26.74 79.2K
11:52 26.74 26.79 26.73 26.76 65.0K
11:53 26.78 26.87 26.78 26.81 94.9K
11:54 26.83 26.92 26.83 26.92 124.6K
11:55 26.87 26.89 26.83 26.89 82.7K
11:56 26.87 26.89 26.83 26.83 112.9K
11:57 26.84 26.86 26.79 26.81 93.2K
11:58 26.83 26.83 26.75 26.79 57.0K
11:59 26.79 26.82 26.77 26.79 59.9K
12:00 26.80 26.84 26.78 26.83 49.8K
12:01 26.83 26.95 26.83 26.95 140.5K
12:02 26.91 26.97 26.90 26.97 96.1K
12:03 26.96 26.98 26.94 26.94 61.1K
12:04 26.97 27.01 26.95 26.99 132.7K
12:05 26.99 27.03 26.96 26.99 114.2K
12:06 27.01 27.05 27.00 27.05 101.4K
12:07 27.06 27.13 27.06 27.13 128.5K
12:08 27.12 27.12 27.01 27.01 174.8K
12:09 27.05 27.08 26.98 27.08 160.6K
12:10 27.09 27.10 26.92 26.96 165.7K
12:11 26.96 27.00 26.92 26.97 71.1K
12:12 26.99 27.04 26.95 26.95 64.5K
12:13 26.98 27.07 26.96 27.05 103.1K
12:14 27.06 27.12 27.06 27.08 96.0K
12:15 27.08 27.12 27.04 27.09 94.8K
12:16 27.10 27.10 27.02 27.04 46.3K
12:17 27.03 27.12 27.03 27.07 84.6K
12:18 27.07 27.09 26.99 27.00 86.7K
12:19 27.01 27.05 27.01 27.02 31.8K
12:20 27.02 27.05 26.99 27.00 55.3K
12:21 27.00 27.09 27.00 27.07 73.3K
12:22 27.07 27.09 27.04 27.06 105.5K
12:23 27.06 27.07 27.01 27.03 64.2K
12:24 27.02 27.11 27.02 27.11 78.9K
12:25 27.16 27.22 27.14 27.15 300.3K
12:26 27.16 27.23 27.15 27.22 172.1K
12:27 27.22 27.25 27.20 27.20 168.4K
12:28 27.22 27.24 27.19 27.22 175.1K
12:29 27.18 27.23 27.17 27.18 109.6K
12:30 27.19 27.21 27.14 27.15 98.8K
12:31 27.16 27.18 27.10 27.16 169.4K
12:32 27.18 27.21 27.16 27.17 95.8K
12:33 27.18 27.21 27.14 27.17 115.2K
12:34 27.16 27.23 27.16 27.17 166.9K
12:35 27.06 27.16 27.06 27.09 110.8K
12:36 27.11 27.11 26.88 26.90 238.1K
12:37 26.91 26.94 26.86 26.93 190.2K
12:38 26.93 27.03 26.93 27.01 208.9K
12:39 27.01 27.07 26.98 27.06 121.8K
12:40 27.07 27.10 27.04 27.05 74.6K
12:41 27.04 27.08 27.02 27.04 115.4K
12:42 27.05 27.11 27.02 27.11 59.5K
12:43 27.08 27.08 26.98 27.01 91.2K
12:44 27.02 27.02 26.89 26.90 195.4K
12:45 26.91 26.96 26.88 26.95 81.2K
12:46 26.95 26.96 26.90 26.94 84.4K
12:47 26.94 26.98 26.94 26.95 56.6K
12:48 26.97 26.99 26.93 26.94 88.5K
12:49 26.96 26.99 26.95 26.98 65.6K
12:50 26.97 27.01 26.96 26.97 61.3K
12:51 26.97 27.04 26.97 27.03 70.1K
12:52 27.05 27.17 27.03 27.17 185.7K
12:53 27.17 27.18 27.09 27.12 101.6K
12:54 27.13 27.15 27.10 27.12 62.7K
12:55 27.10 27.10 26.96 26.97 109.7K
12:56 26.97 27.00 26.94 27.00 70.4K
12:57 27.01 27.05 26.98 27.01 80.2K
12:58 27.02 27.08 26.99 26.99 94.9K
12:59 26.99 27.04 26.99 27.03 34.9K
13:00 27.05 27.07 27.02 27.03 54.1K
13:01 27.04 27.13 27.04 27.12 64.0K
13:02 27.12 27.12 27.02 27.02 51.7K
13:03 26.99 27.04 26.99 27.00 100.8K
13:04 27.00 27.00 26.86 26.86 115.4K
13:05 26.89 26.97 26.89 26.93 73.1K
13:06 26.93 27.04 26.93 27.01 46.5K
13:07 27.00 27.09 27.00 27.08 85.8K
13:08 27.11 27.17 27.10 27.12 114.1K
13:09 27.11 27.22 27.11 27.22 180.0K
13:10 27.22 27.24 27.19 27.21 179.2K
13:11 27.25 27.29 27.24 27.24 242.8K
13:12 27.24 27.32 27.24 27.32 157.8K
13:13 27.32 27.35 27.32 27.33 144.7K
13:14 27.33 27.34 27.27 27.27 77.9K
13:15 27.29 27.34 27.26 27.30 47.0K
13:16 27.30 27.32 27.25 27.27 33.5K
13:17 27.24 27.24 27.13 27.13 125.4K
13:18 27.14 27.17 27.12 27.15 78.7K
13:19 27.14 27.29 27.14 27.27 82.3K
13:20 27.29 27.29 27.16 27.20 93.5K
13:21 27.17 27.20 27.14 27.19 92.0K
13:22 27.17 27.21 27.16 27.18 41.7K
13:23 27.20 27.22 27.19 27.22 79.1K
13:24 27.23 27.25 27.17 27.20 55.1K
13:25 27.18 27.18 27.07 27.08 66.8K
13:26 27.08 27.08 27.02 27.03 63.6K
13:27 27.04 27.06 26.95 26.95 97.6K
13:28 26.97 26.99 26.92 26.94 129.9K
13:29 26.96 26.99 26.95 26.95 79.6K
13:30 26.93 26.98 26.92 26.93 119.6K
13:31 26.93 27.01 26.93 26.99 83.4K
13:32 27.02 27.06 26.93 26.93 90.7K
13:33 26.94 27.01 26.92 26.94 55.7K
13:34 26.94 26.96 26.74 26.75 130.9K
13:35 26.75 26.75 26.52 26.52 213.0K
13:36 26.54 26.55 26.43 26.47 250.1K
13:37 26.46 26.60 26.44 26.46 193.8K
13:38 26.49 26.55 26.38 26.38 196.6K
13:39 26.40 26.44 26.16 26.19 340.6K
13:40 26.20 26.40 26.20 26.20 337.2K
13:41 26.22 26.28 26.02 26.02 274.1K
13:42 26.09 26.41 26.09 26.33 279.3K
13:43 26.34 26.34 26.19 26.32 130.9K
13:44 26.35 26.35 26.08 26.12 173.0K
13:45 26.21 26.34 26.21 26.31 169.5K
13:46 26.32 26.39 26.17 26.17 167.0K
13:47 26.24 26.41 26.24 26.39 276.4K
13:48 26.36 26.50 26.32 26.49 197.2K
13:49 26.48 26.55 26.44 26.46 199.1K
13:50 26.37 26.50 26.37 26.48 165.4K
13:51 26.47 26.54 26.40 26.45 140.1K
13:52 26.49 26.51 26.40 26.42 103.9K
13:53 26.41 26.53 26.41 26.49 127.6K
13:54 26.51 26.54 26.45 26.49 90.0K
13:55 26.49 26.67 26.46 26.61 188.3K
13:56 26.64 26.64 26.53 26.56 86.9K
13:57 26.60 26.70 26.56 26.66 100.4K
13:58 26.65 26.72 26.65 26.70 82.2K
13:59 26.70 26.77 26.69 26.72 127.3K
14:00 26.74 26.76 26.71 26.74 80.4K
14:01 26.74 26.75 26.63 26.74 110.2K
14:02 26.74 26.86 26.72 26.84 122.1K
14:03 26.78 26.83 26.73 26.73 126.4K
14:04 26.77 26.79 26.72 26.76 69.8K
14:05 26.76 26.76 26.63 26.63 143.9K
14:06 26.64 26.71 26.63 26.66 77.7K
14:07 26.68 26.73 26.64 26.71 43.5K
14:08 26.72 26.79 26.72 26.77 55.9K
14:09 26.77 26.82 26.76 26.76 202.2K
14:10 26.75 26.75 26.63 26.63 100.9K
14:11 26.66 26.70 26.55 26.55 105.2K
14:12 26.55 26.62 26.54 26.54 78.8K
14:13 26.53 26.61 26.53 26.58 36.9K
14:14 26.61 26.65 26.59 26.62 54.5K
14:15 26.62 26.62 26.57 26.58 45.1K
14:16 26.59 26.66 26.46 26.46 167.7K
14:17 26.49 26.52 26.44 26.45 84.4K
14:18 26.49 26.53 26.47 26.52 60.1K
14:19 26.50 26.50 26.40 26.41 34.6K
14:20 26.46 26.58 26.46 26.52 106.5K
14:21 26.52 26.54 26.48 26.54 39.6K
14:22 26.51 26.55 26.45 26.54 57.9K
14:23 26.54 26.55 26.43 26.43 29.5K
14:24 26.42 26.50 26.42 26.47 55.5K
14:25 26.48 26.66 26.48 26.66 145.8K
14:26 26.65 26.80 26.65 26.79 151.7K
14:27 26.77 26.81 26.77 26.81 89.7K
14:28 26.80 26.80 26.72 26.75 98.4K
14:29 26.78 26.78 26.72 26.76 74.9K
14:30 26.76 26.83 26.76 26.83 124.0K
14:31 26.83 26.86 26.80 26.82 130.7K
14:32 26.82 26.89 26.82 26.88 99.2K
14:33 26.88 26.96 26.88 26.96 260.8K
14:34 26.95 27.00 26.95 27.00 194.3K
14:35 27.00 27.06 27.00 27.04 161.9K
14:36 27.05 27.17 27.05 27.17 132.9K
14:37 27.18 27.18 27.13 27.13 166.5K
14:38 27.13 27.18 27.09 27.17 119.8K
14:39 27.17 27.21 27.09 27.12 143.3K
14:40 27.12 27.12 27.02 27.04 259.5K
14:41 27.03 27.18 27.03 27.18 110.3K
14:42 27.15 27.16 27.08 27.11 79.1K
14:43 27.13 27.15 27.06 27.11 61.5K
14:44 27.12 27.14 27.09 27.13 55.9K
14:45 27.13 27.23 27.09 27.22 178.1K
14:46 27.24 27.25 27.18 27.25 246.6K
14:47 27.27 27.41 27.26 27.41 603.7K
14:48 27.40 27.43 27.38 27.40 290.5K
14:49 27.38 27.41 27.26 27.26 232.7K
14:50 27.31 27.32 27.25 27.26 95.7K
14:51 27.29 27.29 27.17 27.18 120.6K
14:52 27.18 27.30 27.18 27.29 162.4K
14:53 27.28 27.32 27.28 27.30 136.9K
14:54 27.30 27.41 27.29 27.39 124.9K
14:55 27.38 27.38 27.29 27.37 120.5K
14:56 27.37 27.37 27.27 27.27 106.3K
14:57 27.29 27.29 27.21 27.26 79.8K
14:58 27.26 27.30 27.21 27.22 47.3K
14:59 27.21 27.23 27.18 27.18 129.9K
15:00 27.20 27.21 27.16 27.19 104.4K
15:01 27.19 27.46 27.19 27.46 242.0K
15:02 27.45 27.55 27.44 27.52 399.3K
15:03 27.51 27.54 27.46 27.46 119.5K
15:04 27.46 27.49 27.40 27.40 129.4K
15:05 27.42 27.42 27.34 27.38 163.4K
15:06 27.39 27.43 27.38 27.41 76.1K
15:07 27.43 27.50 27.40 27.45 98.2K
15:08 27.44 27.55 27.44 27.46 97.9K
15:09 27.49 27.51 27.45 27.46 71.8K
15:10 27.49 27.55 27.49 27.50 90.5K
15:11 27.53 27.65 27.52 27.64 168.9K
15:12 27.64 27.69 27.62 27.64 213.9K
15:13 27.65 27.71 27.64 27.69 146.2K
15:14 27.68 27.74 27.66 27.72 98.9K
15:15 27.71 27.78 27.65 27.65 281.1K
15:16 27.65 27.76 27.64 27.73 141.1K
15:17 27.73 27.83 27.72 27.83 194.2K
15:18 27.85 27.92 27.85 27.92 254.8K
15:19 27.93 27.97 27.90 27.97 186.3K
15:20 27.98 27.98 27.91 27.93 174.6K
15:21 27.92 27.92 27.75 27.82 192.3K
15:22 27.82 27.89 27.80 27.89 179.2K
15:23 27.93 27.96 27.90 27.92 115.3K
15:24 27.88 27.88 27.82 27.83 93.1K
15:25 27.86 27.91 27.82 27.89 97.6K
15:26 27.88 27.90 27.85 27.86 86.3K
15:27 27.88 27.88 27.62 27.63 273.6K
15:28 27.64 27.67 27.59 27.64 217.0K
15:29 27.65 27.76 27.63 27.73 122.2K
15:30 27.73 27.80 27.73 27.76 116.7K
15:31 27.76 27.76 27.70 27.74 43.8K
15:32 27.73 27.76 27.64 27.64 113.0K
15:33 27.62 27.66 27.61 27.61 80.6K
15:34 27.61 27.61 27.49 27.51 154.6K
15:35 27.51 27.51 27.42 27.44 158.5K
15:36 27.44 27.53 27.42 27.42 168.0K
15:37 27.43 27.57 27.43 27.55 108.7K
15:38 27.56 27.56 27.47 27.47 71.5K
15:39 27.48 27.49 27.43 27.43 79.6K
15:40 27.43 27.44 27.40 27.44 115.2K
15:41 27.44 27.56 27.44 27.53 116.2K
15:42 27.53 27.62 27.50 27.61 145.4K
15:43 27.59 27.63 27.58 27.63 91.1K
15:44 27.61 27.61 27.53 27.58 88.5K
15:45 27.59 27.77 27.59 27.77 149.3K
15:46 27.78 27.78 27.73 27.75 108.7K
15:47 27.74 27.75 27.67 27.72 120.7K
15:48 27.72 27.72 27.64 27.68 65.1K
15:49 27.68 27.73 27.67 27.69 111.7K
15:50 27.73 27.73 27.63 27.64 113.6K
15:51 27.65 27.68 27.60 27.62 123.7K
15:52 27.61 27.64 27.57 27.59 148.1K
15:53 27.60 27.63 27.57 27.57 148.0K
15:54 27.55 27.64 27.55 27.64 148.8K
15:55 27.64 27.75 27.64 27.73 204.2K
15:56 27.75 27.78 27.70 27.71 297.5K
15:57 27.70 27.70 27.57 27.57 279.4K
15:58 27.54 27.56 27.50 27.50 256.9K
15:59 27.50 27.54 27.48 27.52 4,266.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles