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 28.60 28.87 28.27 28.41 5,571.5K
09:31 28.50 28.75 28.24 28.39 515.4K
09:32 28.43 28.43 27.78 27.84 702.8K
09:33 27.79 28.15 27.72 27.97 582.1K
09:34 27.79 28.14 27.79 28.01 437.9K
09:35 27.88 28.00 27.76 27.91 504.0K
09:36 27.89 28.05 27.71 27.71 351.8K
09:37 27.71 27.81 27.66 27.72 394.8K
09:38 27.70 27.72 27.49 27.49 596.4K
09:39 27.44 27.57 27.39 27.43 514.5K
09:40 27.53 27.64 27.48 27.51 318.6K
09:41 27.48 27.59 27.33 27.49 343.4K
09:42 27.49 27.70 27.49 27.49 462.4K
09:43 27.50 27.56 27.30 27.32 335.8K
09:44 27.21 27.22 27.06 27.07 471.4K
09:45 27.13 27.13 26.92 26.92 466.7K
09:46 26.93 27.03 26.83 26.83 462.1K
09:47 26.82 26.90 26.71 26.71 366.7K
09:48 26.74 26.77 26.55 26.55 382.1K
09:49 26.59 26.59 26.37 26.41 525.4K
09:50 26.51 26.57 26.42 26.53 349.3K
09:51 26.57 26.68 26.57 26.63 376.1K
09:52 26.73 27.10 26.73 27.09 449.2K
09:53 27.03 27.11 26.98 26.98 506.6K
09:54 26.98 27.08 26.98 27.02 353.1K
09:55 27.01 27.16 26.97 27.14 380.5K
09:56 27.09 27.18 27.07 27.10 266.0K
09:57 27.20 27.37 27.20 27.25 304.4K
09:58 27.26 27.26 27.15 27.15 198.6K
09:59 27.14 27.36 27.14 27.31 190.1K
10:00 27.25 27.36 27.19 27.36 225.6K
10:01 27.34 27.42 27.31 27.40 235.9K
10:02 27.38 27.43 27.20 27.23 305.2K
10:03 27.25 27.44 27.25 27.39 230.1K
10:04 27.38 27.46 27.36 27.46 153.7K
10:05 27.45 27.45 27.15 27.15 255.7K
10:06 27.20 27.20 27.09 27.10 232.7K
10:07 27.14 27.14 27.03 27.06 169.3K
10:08 27.07 27.11 27.02 27.05 132.3K
10:09 27.05 27.09 26.84 26.84 266.4K
10:10 26.86 26.86 26.76 26.83 219.7K
10:11 26.76 26.76 26.68 26.73 170.4K
10:12 26.76 26.78 26.64 26.68 178.9K
10:13 26.67 26.73 26.66 26.73 139.0K
10:14 26.73 26.82 26.72 26.73 368.3K
10:15 26.72 26.77 26.65 26.67 256.7K
10:16 26.78 26.92 26.76 26.92 167.9K
10:17 26.91 27.07 26.91 27.05 168.7K
10:18 27.03 27.05 26.98 26.98 153.4K
10:19 27.00 27.08 26.99 27.08 129.1K
10:20 27.07 27.18 27.04 27.11 166.8K
10:21 27.11 27.15 27.06 27.12 102.7K
10:22 27.12 27.13 27.07 27.10 103.4K
10:23 27.12 27.15 27.06 27.06 112.6K
10:24 27.09 27.09 26.96 27.00 116.7K
10:25 27.02 27.26 27.02 27.19 165.9K
10:26 27.20 27.22 27.15 27.18 96.0K
10:27 27.25 27.26 27.21 27.24 115.1K
10:28 27.27 27.31 27.24 27.29 103.5K
10:29 27.32 27.42 27.32 27.41 171.0K
10:30 27.43 27.62 27.43 27.58 303.0K
10:31 27.58 27.62 27.55 27.55 305.8K
10:32 27.57 27.61 27.51 27.55 188.6K
10:33 27.60 27.61 27.47 27.47 166.6K
10:34 27.49 27.63 27.49 27.59 205.7K
10:35 27.57 27.63 27.54 27.58 141.6K
10:36 27.68 27.69 27.65 27.67 183.0K
10:37 27.69 27.71 27.62 27.64 133.1K
10:38 27.63 27.68 27.63 27.67 99.7K
10:39 27.66 27.66 27.51 27.53 229.9K
10:40 27.52 27.66 27.50 27.66 103.9K
10:41 27.67 27.70 27.62 27.69 186.7K
10:42 27.65 27.73 27.65 27.69 134.1K
10:43 27.71 27.71 27.58 27.59 93.2K
10:44 27.59 27.66 27.56 27.64 133.0K
10:45 27.64 27.64 27.57 27.58 102.2K
10:46 27.63 27.70 27.61 27.70 136.1K
10:47 27.70 27.72 27.65 27.69 132.0K
10:48 27.68 27.75 27.68 27.73 171.8K
10:49 27.75 27.82 27.75 27.79 292.7K
10:50 27.79 27.80 27.64 27.65 189.3K
10:51 27.65 27.78 27.65 27.76 147.8K
10:52 27.81 27.93 27.81 27.92 290.6K
10:53 27.89 27.89 27.84 27.84 138.8K
10:54 27.86 27.90 27.79 27.80 101.6K
10:55 27.81 27.88 27.81 27.87 101.8K
10:56 27.87 27.88 27.79 27.79 170.8K
10:57 27.79 27.89 27.78 27.88 129.9K
10:58 27.94 27.97 27.86 27.89 171.5K
10:59 27.89 27.90 27.87 27.90 79.4K
11:00 27.89 27.92 27.82 27.92 137.5K
11:01 27.91 28.03 27.91 27.99 234.9K
11:02 27.98 28.00 27.95 27.96 147.2K
11:03 27.98 28.00 27.95 27.98 88.3K
11:04 27.97 28.04 27.95 28.04 93.6K
11:05 28.04 28.19 28.04 28.15 213.4K
11:06 28.18 28.27 28.18 28.22 311.0K
11:07 28.25 28.29 28.23 28.29 151.8K
11:08 28.26 28.26 28.11 28.15 257.4K
11:09 28.17 28.18 28.11 28.14 126.5K
11:10 28.16 28.17 28.00 28.03 151.7K
11:11 28.03 28.07 28.03 28.04 123.3K
11:12 28.04 28.08 28.03 28.07 103.7K
11:13 28.07 28.08 28.01 28.04 112.6K
11:14 28.03 28.03 27.96 27.96 93.0K
11:15 27.96 28.03 27.95 28.03 131.5K
11:16 28.02 28.12 28.02 28.06 144.3K
11:17 28.06 28.07 27.94 27.94 70.8K
11:18 27.94 28.01 27.93 27.99 90.6K
11:19 28.00 28.11 28.00 28.11 96.6K
11:20 28.13 28.21 28.13 28.21 161.1K
11:21 28.20 28.23 28.13 28.13 116.8K
11:22 28.14 28.16 28.10 28.10 62.3K
11:23 28.13 28.15 28.10 28.10 64.1K
11:24 28.10 28.14 28.10 28.12 46.0K
11:25 28.15 28.20 28.08 28.10 110.9K
11:26 28.10 28.16 28.09 28.12 114.3K
11:27 28.13 28.13 28.07 28.11 63.9K
11:28 28.13 28.20 28.13 28.14 116.0K
11:29 28.11 28.12 28.07 28.09 117.0K
11:30 28.10 28.20 28.08 28.18 97.7K
11:31 28.18 28.18 28.09 28.09 63.6K
11:32 28.10 28.16 28.06 28.06 85.6K
11:33 28.08 28.10 28.00 28.00 149.2K
11:34 28.01 28.08 28.00 28.00 118.4K
11:35 28.01 28.14 28.00 28.11 107.4K
11:36 28.14 28.14 28.04 28.05 78.5K
11:37 28.05 28.08 28.03 28.03 51.6K
11:38 28.04 28.04 27.89 27.89 157.5K
11:39 27.90 27.94 27.87 27.92 143.6K
11:40 27.92 28.03 27.88 28.03 108.6K
11:41 28.05 28.05 27.90 27.93 82.4K
11:42 27.90 28.03 27.90 27.98 120.5K
11:43 28.00 28.00 27.73 27.78 297.0K
11:44 27.77 27.85 27.75 27.77 210.6K
11:45 27.77 27.78 27.69 27.70 130.4K
11:46 27.70 27.74 27.62 27.63 141.7K
11:47 27.65 27.72 27.64 27.64 168.9K
11:48 27.65 27.70 27.58 27.58 130.4K
11:49 27.61 27.63 27.56 27.56 107.4K
11:50 27.58 27.61 27.51 27.52 162.5K
11:51 27.51 27.56 27.48 27.50 196.5K
11:52 27.50 27.53 27.47 27.50 187.5K
11:53 27.50 27.74 27.50 27.70 208.1K
11:54 27.64 27.66 27.51 27.54 158.3K
11:55 27.59 27.60 27.43 27.43 108.8K
11:56 27.43 27.44 27.38 27.40 157.9K
11:57 27.42 27.46 27.39 27.39 115.9K
11:58 27.40 27.40 27.21 27.23 196.8K
11:59 27.24 27.32 27.24 27.29 107.4K
12:00 27.36 27.40 27.33 27.37 127.7K
12:01 27.36 27.53 27.36 27.52 166.2K
12:02 27.49 27.50 27.26 27.31 169.8K
12:03 27.33 27.34 27.29 27.29 105.1K
12:04 27.33 27.42 27.33 27.38 75.8K
12:05 27.41 27.49 27.41 27.42 99.8K
12:06 27.44 27.49 27.37 27.44 114.4K
12:07 27.44 27.48 27.42 27.45 51.7K
12:08 27.47 27.52 27.37 27.39 111.6K
12:09 27.41 27.44 27.34 27.34 101.4K
12:10 27.34 27.44 27.34 27.42 95.8K
12:11 27.44 27.47 27.38 27.39 50.3K
12:12 27.42 27.44 27.31 27.33 113.3K
12:13 27.35 27.60 27.35 27.60 124.6K
12:14 27.59 27.69 27.50 27.69 162.7K
12:15 27.72 27.74 27.67 27.70 182.1K
12:16 27.74 27.74 27.64 27.66 124.4K
12:17 27.69 27.74 27.68 27.72 82.7K
12:18 27.69 27.79 27.69 27.79 133.6K
12:19 27.81 27.83 27.77 27.81 96.8K
12:20 27.79 27.88 27.79 27.86 98.3K
12:21 27.87 27.87 27.76 27.77 139.5K
12:22 27.77 27.80 27.71 27.77 124.0K
12:23 27.77 27.80 27.70 27.79 109.5K
12:24 27.76 27.76 27.67 27.67 79.9K
12:25 27.68 27.68 27.56 27.60 127.3K
12:26 27.60 27.61 27.54 27.55 76.8K
12:27 27.58 27.71 27.55 27.70 125.3K
12:28 27.69 27.69 27.59 27.60 66.2K
12:29 27.58 27.64 27.57 27.64 63.4K
12:30 27.65 27.73 27.63 27.73 68.3K
12:31 27.73 27.73 27.65 27.65 61.5K
12:32 27.65 27.69 27.61 27.61 53.1K
12:33 27.58 27.61 27.55 27.58 82.4K
12:34 27.57 27.62 27.53 27.61 52.4K
12:35 27.61 27.76 27.61 27.75 112.3K
12:36 27.77 27.81 27.73 27.73 90.4K
12:37 27.75 27.88 27.73 27.87 137.4K
12:38 27.85 27.88 27.82 27.82 138.2K
12:39 27.80 27.86 27.78 27.84 91.7K
12:40 27.83 27.89 27.83 27.89 109.5K
12:41 27.91 28.03 27.91 28.03 307.0K
12:42 28.04 28.06 28.01 28.02 108.4K
12:43 28.04 28.06 27.94 28.03 172.3K
12:44 28.02 28.02 27.92 27.94 129.2K
12:45 27.92 27.94 27.85 27.89 77.1K
12:46 27.89 28.04 27.88 28.04 91.5K
12:47 28.03 28.07 28.02 28.06 112.1K
12:48 28.06 28.10 28.03 28.04 127.9K
12:49 28.04 28.04 27.94 27.94 82.1K
12:50 27.98 27.99 27.93 27.99 69.5K
12:51 27.99 28.09 27.99 28.09 149.2K
12:52 28.09 28.11 28.04 28.08 94.1K
12:53 28.08 28.15 28.08 28.13 138.0K
12:54 28.14 28.18 28.14 28.18 115.7K
12:55 28.15 28.18 28.14 28.18 61.2K
12:56 28.19 28.21 28.14 28.16 181.8K
12:57 28.16 28.19 28.13 28.17 62.7K
12:58 28.17 28.21 28.16 28.18 91.9K
12:59 28.19 28.24 28.19 28.24 81.0K
13:00 28.21 28.30 28.19 28.28 188.8K
13:01 28.29 28.34 28.27 28.34 141.0K
13:02 28.35 28.38 28.34 28.35 170.4K
13:03 28.36 28.38 28.31 28.35 156.2K
13:04 28.36 28.38 28.33 28.37 126.6K
13:05 28.36 28.40 28.32 28.40 108.9K
13:06 28.39 28.44 28.34 28.34 163.9K
13:07 28.37 28.48 28.37 28.45 145.0K
13:08 28.44 28.50 28.43 28.49 155.5K
13:09 28.50 28.56 28.48 28.55 237.2K
13:10 28.53 28.72 28.53 28.72 327.0K
13:11 28.73 28.74 28.62 28.64 282.8K
13:12 28.60 28.73 28.60 28.69 205.3K
13:13 28.68 28.74 28.67 28.70 214.6K
13:14 28.71 28.72 28.66 28.69 125.1K
13:15 28.68 28.73 28.68 28.72 179.7K
13:16 28.74 28.76 28.47 28.47 474.6K
13:17 28.48 28.50 28.44 28.44 241.2K
13:18 28.49 28.53 28.48 28.51 148.0K
13:19 28.49 28.49 28.39 28.39 115.2K
13:20 28.42 28.47 28.41 28.47 141.9K
13:21 28.46 28.55 28.46 28.51 188.5K
13:22 28.47 28.48 28.41 28.46 75.8K
13:23 28.46 28.57 28.46 28.50 115.8K
13:24 28.51 28.56 28.51 28.54 111.3K
13:25 28.55 28.55 28.43 28.44 104.4K
13:26 28.45 28.47 28.41 28.45 124.2K
13:27 28.44 28.57 28.43 28.51 116.0K
13:28 28.53 28.59 28.53 28.59 151.8K
13:29 28.60 28.61 28.53 28.56 60.9K
13:30 28.60 28.64 28.58 28.63 92.7K
13:31 28.61 28.62 28.56 28.60 78.4K
13:32 28.61 28.68 28.61 28.62 130.1K
13:33 28.64 28.65 28.62 28.63 71.6K
13:34 28.64 28.65 28.60 28.61 53.8K
13:35 28.60 28.64 28.56 28.59 68.1K
13:36 28.54 28.59 28.54 28.58 74.8K
13:37 28.59 28.67 28.58 28.63 63.5K
13:38 28.63 28.64 28.58 28.60 38.7K
13:39 28.58 28.61 28.57 28.59 57.7K
13:40 28.60 28.61 28.52 28.61 111.6K
13:41 28.64 28.78 28.64 28.73 310.3K
13:42 28.73 28.74 28.70 28.72 113.7K
13:43 28.73 28.73 28.64 28.64 85.3K
13:44 28.60 28.73 28.60 28.73 112.3K
13:45 28.68 28.74 28.66 28.69 142.6K
13:46 28.69 28.71 28.52 28.52 150.8K
13:47 28.54 28.54 28.43 28.43 171.2K
13:48 28.44 28.46 28.33 28.35 219.4K
13:49 28.34 28.38 28.28 28.30 139.1K
13:50 28.32 28.32 28.24 28.30 141.5K
13:51 28.33 28.33 28.27 28.27 78.7K
13:52 28.25 28.26 28.18 28.24 98.1K
13:53 28.24 28.25 28.14 28.22 105.9K
13:54 28.23 28.37 28.23 28.33 116.6K
13:55 28.34 28.35 28.30 28.35 130.4K
13:56 28.34 28.39 28.33 28.34 92.8K
13:57 28.35 28.42 28.32 28.32 61.7K
13:58 28.31 28.33 28.21 28.21 135.4K
13:59 28.17 28.22 28.17 28.20 113.2K
14:00 28.18 28.18 28.11 28.13 119.1K
14:01 28.14 28.22 28.12 28.21 122.1K
14:02 28.22 28.22 28.12 28.18 177.6K
14:03 28.19 28.27 28.16 28.18 92.7K
14:04 28.19 28.21 28.14 28.16 38.0K
14:05 28.16 28.20 28.15 28.20 41.8K
14:06 28.20 28.20 28.12 28.15 54.3K
14:07 28.16 28.23 28.16 28.23 59.1K
14:08 28.26 28.32 28.24 28.26 151.9K
14:09 28.26 28.32 28.26 28.29 80.4K
14:10 28.31 28.31 28.12 28.12 88.9K
14:11 28.13 28.13 28.03 28.05 128.3K
14:12 28.05 28.10 28.04 28.08 94.8K
14:13 28.06 28.14 28.06 28.12 47.5K
14:14 28.17 28.18 28.16 28.16 61.2K
14:15 28.17 28.25 28.15 28.23 63.8K
14:16 28.21 28.24 28.18 28.21 84.6K
14:17 28.22 28.22 28.12 28.13 38.0K
14:18 28.15 28.25 28.15 28.24 60.7K
14:19 28.25 28.34 28.25 28.32 102.5K
14:20 28.33 28.33 28.25 28.31 95.3K
14:21 28.28 28.28 28.18 28.20 41.6K
14:22 28.16 28.21 28.16 28.21 35.9K
14:23 28.22 28.23 28.18 28.20 47.0K
14:24 28.20 28.20 28.14 28.14 45.2K
14:25 28.13 28.15 28.04 28.04 96.0K
14:26 28.03 28.10 28.03 28.08 40.8K
14:27 28.06 28.09 28.02 28.05 64.9K
14:28 28.05 28.05 27.90 27.90 229.1K
14:29 27.90 27.93 27.86 27.92 97.6K
14:30 27.92 27.94 27.87 27.93 50.4K
14:31 27.89 27.96 27.89 27.93 72.7K
14:32 27.92 28.04 27.89 28.01 121.9K
14:33 28.01 28.11 28.01 28.05 139.1K
14:34 28.07 28.07 27.96 27.96 72.2K
14:35 27.93 28.07 27.93 28.07 155.8K
14:36 28.05 28.10 28.05 28.10 54.3K
14:37 28.10 28.16 28.09 28.10 126.3K
14:38 28.07 28.13 28.05 28.10 87.9K
14:39 28.11 28.11 28.03 28.04 105.2K
14:40 28.05 28.16 28.05 28.16 72.9K
14:41 28.17 28.23 28.17 28.19 130.5K
14:42 28.19 28.21 28.13 28.13 77.1K
14:43 28.14 28.18 28.09 28.15 115.2K
14:44 28.16 28.21 28.14 28.16 101.4K
14:45 28.19 28.19 28.13 28.13 27.6K
14:46 28.12 28.18 28.12 28.18 58.2K
14:47 28.21 28.26 28.18 28.24 161.9K
14:48 28.23 28.24 28.13 28.14 54.9K
14:49 28.11 28.11 27.99 28.07 165.4K
14:50 28.05 28.11 28.03 28.10 73.2K
14:51 28.09 28.18 28.08 28.18 63.1K
14:52 28.17 28.32 28.17 28.30 132.5K
14:53 28.30 28.39 28.30 28.38 165.1K
14:54 28.40 28.41 28.33 28.38 101.0K
14:55 28.37 28.45 28.34 28.45 160.8K
14:56 28.44 28.44 28.38 28.41 93.3K
14:57 28.40 28.40 28.33 28.36 77.3K
14:58 28.37 28.46 28.33 28.45 108.7K
14:59 28.43 28.47 28.42 28.45 102.1K
15:00 28.43 28.47 28.38 28.38 111.1K
15:01 28.41 28.48 28.40 28.43 161.4K
15:02 28.45 28.48 28.38 28.40 99.4K
15:03 28.39 28.45 28.36 28.36 165.0K
15:04 28.35 28.37 28.23 28.25 101.0K
15:05 28.25 28.30 28.23 28.25 101.4K
15:06 28.26 28.34 28.26 28.32 46.8K
15:07 28.31 28.31 28.26 28.27 60.7K
15:08 28.27 28.28 28.24 28.25 34.6K
15:09 28.27 28.30 28.18 28.20 85.4K
15:10 28.20 28.27 28.20 28.24 52.3K
15:11 28.23 28.31 28.22 28.31 52.9K
15:12 28.31 28.41 28.31 28.41 89.7K
15:13 28.40 28.41 28.31 28.31 85.3K
15:14 28.34 28.35 28.26 28.26 97.4K
15:15 28.27 28.30 28.24 28.24 67.9K
15:16 28.22 28.24 28.09 28.13 216.2K
15:17 28.13 28.15 28.03 28.04 123.9K
15:18 28.03 28.05 27.97 28.00 144.9K
15:19 28.00 28.05 27.98 28.02 144.9K
15:20 28.03 28.06 27.93 27.93 120.1K
15:21 27.95 27.95 27.86 27.88 142.2K
15:22 27.88 27.92 27.87 27.92 142.3K
15:23 27.94 27.94 27.91 27.92 100.9K
15:24 27.92 27.96 27.88 27.96 87.8K
15:25 27.96 28.00 27.92 27.94 86.9K
15:26 27.93 27.93 27.86 27.90 84.8K
15:27 27.90 27.92 27.87 27.88 64.0K
15:28 27.87 27.89 27.85 27.86 59.2K
15:29 27.84 27.84 27.80 27.83 148.5K
15:30 27.84 27.84 27.71 27.71 114.3K
15:31 27.72 27.72 27.63 27.65 114.6K
15:32 27.64 27.66 27.61 27.62 143.2K
15:33 27.63 27.68 27.63 27.64 121.4K
15:34 27.65 27.66 27.61 27.65 106.2K
15:35 27.63 27.64 27.57 27.57 157.8K
15:36 27.58 27.62 27.54 27.60 112.3K
15:37 27.62 27.71 27.62 27.71 88.7K
15:38 27.73 27.73 27.63 27.63 183.3K
15:39 27.64 27.64 27.55 27.57 77.2K
15:40 27.57 27.61 27.54 27.54 117.2K
15:41 27.51 27.54 27.48 27.48 140.7K
15:42 27.50 27.52 27.43 27.45 96.2K
15:43 27.45 27.45 27.37 27.40 152.5K
15:44 27.40 27.46 27.40 27.43 127.1K
15:45 27.44 27.51 27.40 27.47 128.7K
15:46 27.48 27.50 27.42 27.42 76.0K
15:47 27.43 27.50 27.43 27.44 102.8K
15:48 27.45 27.48 27.44 27.46 106.9K
15:49 27.46 27.48 27.38 27.40 120.4K
15:50 27.30 27.35 27.26 27.30 281.0K
15:51 27.30 27.33 27.26 27.33 157.2K
15:52 27.33 27.35 27.28 27.28 116.7K
15:53 27.28 27.33 27.28 27.33 130.5K
15:54 27.29 27.39 27.29 27.39 212.2K
15:55 27.44 27.59 27.44 27.55 247.5K
15:56 27.57 27.62 27.57 27.60 195.8K
15:57 27.62 27.68 27.60 27.63 173.2K
15:58 27.63 27.67 27.58 27.66 296.0K
15:59 27.67 27.72 27.66 27.72 2,677.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles