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 26.41 26.71 26.41 26.59 1,994.8K
09:31 26.63 26.85 26.63 26.76 357.9K
09:32 26.83 27.50 26.83 27.45 803.3K
09:33 27.40 27.40 27.11 27.19 380.3K
09:34 27.18 27.22 27.02 27.15 264.7K
09:35 27.07 27.59 27.02 27.48 732.9K
09:36 27.44 27.44 27.17 27.24 380.7K
09:37 27.28 27.36 27.10 27.15 323.1K
09:38 27.16 27.22 26.83 26.83 377.7K
09:39 26.88 26.90 26.69 26.74 267.2K
09:40 26.76 26.85 26.74 26.74 291.4K
09:41 26.73 26.89 26.61 26.64 329.6K
09:42 26.65 26.72 26.60 26.71 300.9K
09:43 26.77 26.77 26.58 26.60 249.5K
09:44 26.62 26.65 26.43 26.47 487.8K
09:45 26.47 26.47 26.30 26.35 619.0K
09:46 26.33 26.39 26.25 26.39 234.4K
09:47 26.40 26.75 26.40 26.71 807.5K
09:48 26.72 26.78 26.61 26.65 411.7K
09:49 26.74 26.77 26.62 26.68 282.6K
09:50 26.73 26.94 26.73 26.92 722.6K
09:51 26.86 27.19 26.86 27.16 381.5K
09:52 27.18 27.25 27.10 27.19 388.9K
09:53 27.25 27.38 27.13 27.13 423.2K
09:54 27.12 27.12 26.93 26.93 312.0K
09:55 26.96 27.10 26.96 27.04 182.4K
09:56 27.05 27.28 27.05 27.28 210.2K
09:57 27.24 27.46 27.22 27.44 452.5K
09:58 27.50 27.58 27.50 27.58 648.7K
09:59 27.61 27.86 27.61 27.86 725.3K
10:00 27.94 27.98 27.83 27.94 512.9K
10:01 27.97 28.12 27.83 28.05 603.7K
10:02 28.10 28.10 27.94 28.01 467.3K
10:03 28.14 28.14 27.49 27.49 566.3K
10:04 27.49 27.49 27.07 27.19 481.8K
10:05 27.27 27.29 27.01 27.01 400.4K
10:06 26.99 27.05 26.88 26.88 367.5K
10:07 26.84 27.02 26.69 27.02 429.7K
10:08 26.99 27.22 26.99 27.13 355.5K
10:09 27.10 27.15 26.97 26.98 253.3K
10:10 27.02 27.16 26.97 27.01 404.5K
10:11 27.05 27.05 26.86 26.91 237.9K
10:12 26.98 27.00 26.88 26.92 136.6K
10:13 26.91 26.91 26.74 26.81 334.9K
10:14 26.86 27.00 26.82 26.86 164.7K
10:15 26.86 26.90 26.81 26.83 146.6K
10:16 26.85 26.98 26.84 26.87 231.3K
10:17 26.90 26.98 26.90 26.95 139.3K
10:18 26.85 26.94 26.80 26.81 166.0K
10:19 26.83 26.88 26.78 26.85 150.7K
10:20 26.82 26.89 26.70 26.73 187.7K
10:21 26.72 26.72 26.56 26.59 284.5K
10:22 26.61 26.63 26.53 26.55 254.7K
10:23 26.57 26.61 26.52 26.52 253.0K
10:24 26.56 26.56 26.46 26.52 438.9K
10:25 26.53 26.53 26.40 26.43 191.1K
10:26 26.45 26.45 26.30 26.30 384.4K
10:27 26.32 26.44 26.26 26.43 312.4K
10:28 26.49 26.58 26.38 26.58 280.6K
10:29 26.59 26.67 26.53 26.62 200.1K
10:30 26.55 26.60 26.46 26.53 164.3K
10:31 26.51 26.67 26.49 26.67 263.7K
10:32 26.68 26.72 26.56 26.58 204.7K
10:33 26.60 26.64 26.56 26.61 93.3K
10:34 26.59 26.60 26.46 26.49 151.0K
10:35 26.48 26.63 26.48 26.62 158.1K
10:36 26.61 26.76 26.59 26.67 195.6K
10:37 26.69 26.69 26.56 26.65 115.5K
10:38 26.63 26.92 26.63 26.92 160.5K
10:39 26.92 27.09 26.92 27.09 322.3K
10:40 27.08 27.20 27.07 27.17 326.4K
10:41 27.16 27.33 27.16 27.28 306.4K
10:42 27.31 27.32 27.19 27.32 217.1K
10:43 27.30 27.48 27.30 27.45 358.7K
10:44 27.45 27.45 27.22 27.24 335.5K
10:45 27.33 27.44 27.28 27.29 202.1K
10:46 27.31 27.37 27.19 27.19 162.5K
10:47 27.19 27.19 27.07 27.12 347.7K
10:48 27.12 27.21 27.11 27.15 116.9K
10:49 27.13 27.14 26.99 26.99 130.1K
10:50 27.01 27.08 26.94 27.04 167.9K
10:51 27.03 27.15 27.03 27.10 128.2K
10:52 27.08 27.16 27.07 27.13 139.0K
10:53 27.17 27.21 27.08 27.09 224.6K
10:54 27.09 27.09 26.85 26.88 165.3K
10:55 26.84 26.87 26.78 26.87 140.1K
10:56 26.88 26.92 26.77 26.78 130.2K
10:57 26.77 26.83 26.72 26.76 106.3K
10:58 26.76 26.81 26.71 26.71 89.9K
10:59 26.75 26.75 26.64 26.66 87.0K
11:00 26.60 26.65 26.59 26.60 78.4K
11:01 26.61 26.74 26.61 26.74 220.4K
11:02 26.77 26.86 26.77 26.81 197.6K
11:03 26.82 26.88 26.80 26.88 81.0K
11:04 26.89 26.91 26.77 26.82 138.4K
11:05 26.80 26.86 26.72 26.76 74.6K
11:06 26.76 26.93 26.74 26.83 124.6K
11:07 26.86 26.89 26.77 26.77 65.0K
11:08 26.78 26.78 26.63 26.67 109.9K
11:09 26.66 26.66 26.47 26.48 250.3K
11:10 26.46 26.47 26.36 26.38 250.1K
11:11 26.40 26.45 26.34 26.34 157.3K
11:12 26.37 26.39 26.28 26.33 139.8K
11:13 26.32 26.37 26.22 26.27 232.9K
11:14 26.30 26.32 26.24 26.26 121.7K
11:15 26.26 26.31 26.23 26.27 140.9K
11:16 26.29 26.39 26.27 26.36 127.3K
11:17 26.37 26.42 26.30 26.40 112.7K
11:18 26.35 26.49 26.34 26.48 95.7K
11:19 26.46 26.66 26.43 26.64 221.9K
11:20 26.63 26.66 26.59 26.65 130.7K
11:21 26.66 26.66 26.56 26.57 140.1K
11:22 26.60 26.60 26.46 26.50 119.0K
11:23 26.52 26.56 26.46 26.53 62.3K
11:24 26.53 26.71 26.53 26.69 163.9K
11:25 26.68 26.83 26.68 26.81 124.6K
11:26 26.80 26.92 26.80 26.90 192.6K
11:27 26.90 26.90 26.79 26.80 81.5K
11:28 26.81 26.83 26.73 26.82 156.0K
11:29 26.82 26.82 26.74 26.77 114.5K
11:30 26.77 26.85 26.77 26.82 109.8K
11:31 26.86 26.86 26.79 26.81 145.6K
11:32 26.81 26.90 26.81 26.86 85.7K
11:33 26.88 26.94 26.73 26.78 137.3K
11:34 26.81 26.81 26.71 26.75 63.1K
11:35 26.71 26.74 26.60 26.61 91.2K
11:36 26.60 26.61 26.57 26.60 85.3K
11:37 26.59 26.60 26.53 26.57 41.2K
11:38 26.57 26.63 26.55 26.60 85.7K
11:39 26.60 26.64 26.59 26.63 100.2K
11:40 26.63 26.77 26.63 26.74 85.6K
11:41 26.77 26.79 26.68 26.68 93.0K
11:42 26.67 26.70 26.54 26.57 82.8K
11:43 26.59 26.62 26.55 26.57 53.6K
11:44 26.59 26.61 26.55 26.56 52.7K
11:45 26.56 26.56 26.43 26.50 133.3K
11:46 26.52 26.52 26.45 26.45 34.4K
11:47 26.44 26.44 26.32 26.33 118.0K
11:48 26.33 26.33 26.26 26.29 136.7K
11:49 26.29 26.34 26.27 26.34 145.7K
11:50 26.37 26.37 26.33 26.36 102.7K
11:51 26.35 26.40 26.33 26.33 135.0K
11:52 26.33 26.33 26.30 26.30 129.2K
11:53 26.31 26.31 26.14 26.16 234.3K
11:54 26.17 26.27 26.15 26.23 115.8K
11:55 26.23 26.25 26.19 26.20 53.3K
11:56 26.20 26.26 26.18 26.19 86.3K
11:57 26.18 26.18 26.05 26.06 190.3K
11:58 26.08 26.12 26.07 26.08 119.5K
11:59 26.08 26.08 26.02 26.05 79.1K
12:00 26.05 26.10 26.04 26.10 93.2K
12:01 26.13 26.27 26.13 26.22 188.1K
12:02 26.27 26.31 26.26 26.29 135.8K
12:03 26.25 26.36 26.25 26.33 135.0K
12:04 26.35 26.47 26.35 26.47 82.4K
12:05 26.50 26.50 26.43 26.46 125.6K
12:06 26.50 26.57 26.50 26.53 127.9K
12:07 26.53 26.59 26.53 26.56 70.1K
12:08 26.55 26.55 26.44 26.48 117.0K
12:09 26.47 26.47 26.37 26.37 81.5K
12:10 26.34 26.39 26.29 26.29 96.3K
12:11 26.32 26.32 26.27 26.30 37.4K
12:12 26.32 26.36 26.30 26.31 58.4K
12:13 26.29 26.29 26.23 26.29 57.8K
12:14 26.29 26.29 26.18 26.18 56.7K
12:15 26.18 26.31 26.18 26.29 78.1K
12:16 26.29 26.34 26.25 26.33 30.4K
12:17 26.32 26.50 26.32 26.50 128.5K
12:18 26.53 26.57 26.47 26.47 224.4K
12:19 26.49 26.53 26.47 26.48 81.5K
12:20 26.48 26.61 26.46 26.59 124.7K
12:21 26.61 26.69 26.59 26.68 130.4K
12:22 26.68 26.74 26.66 26.72 89.5K
12:23 26.73 26.73 26.64 26.67 88.3K
12:24 26.68 26.70 26.65 26.65 78.5K
12:25 26.65 26.73 26.55 26.56 183.3K
12:26 26.57 26.64 26.57 26.61 53.8K
12:27 26.63 26.64 26.57 26.58 53.3K
12:28 26.60 26.62 26.50 26.51 57.4K
12:29 26.51 26.56 26.51 26.56 38.4K
12:30 26.55 26.64 26.55 26.64 66.3K
12:31 26.64 26.65 26.60 26.65 42.5K
12:32 26.66 26.73 26.66 26.71 67.1K
12:33 26.70 26.70 26.60 26.63 48.4K
12:34 26.63 26.70 26.63 26.68 40.5K
12:35 26.67 26.67 26.61 26.63 41.5K
12:36 26.62 26.72 26.62 26.67 64.0K
12:37 26.66 26.70 26.64 26.70 37.8K
12:38 26.70 26.82 26.69 26.79 263.3K
12:39 26.80 26.88 26.80 26.86 84.8K
12:40 26.86 26.86 26.77 26.79 119.5K
12:41 26.78 26.83 26.75 26.80 79.5K
12:42 26.79 26.82 26.79 26.81 37.3K
12:43 26.82 26.88 26.80 26.88 48.9K
12:44 26.89 26.93 26.86 26.90 118.2K
12:45 26.89 26.92 26.86 26.89 97.8K
12:46 26.90 26.94 26.87 26.90 91.7K
12:47 26.89 26.92 26.88 26.92 68.5K
12:48 26.92 26.94 26.88 26.91 94.7K
12:49 26.90 26.94 26.87 26.93 64.6K
12:50 26.91 26.97 26.90 26.97 71.2K
12:51 26.96 27.00 26.95 26.97 90.1K
12:52 26.96 27.01 26.96 27.00 164.5K
12:53 27.00 27.01 26.96 26.96 66.7K
12:54 26.98 27.14 26.98 27.13 174.2K
12:55 27.12 27.14 27.04 27.08 160.5K
12:56 27.06 27.07 27.01 27.04 73.0K
12:57 27.04 27.10 27.02 27.10 87.6K
12:58 27.11 27.14 27.09 27.14 69.7K
12:59 27.14 27.15 27.07 27.08 91.4K
13:00 27.08 27.13 27.07 27.07 94.1K
13:01 27.04 27.09 27.00 27.09 139.2K
13:02 27.08 27.14 27.08 27.14 104.7K
13:03 27.13 27.13 26.99 27.03 91.3K
13:04 27.05 27.08 27.04 27.07 55.1K
13:05 27.10 27.18 27.06 27.17 144.2K
13:06 27.16 27.25 27.13 27.23 178.9K
13:07 27.21 27.21 27.14 27.17 128.7K
13:08 27.16 27.22 27.14 27.17 80.3K
13:09 27.17 27.19 27.12 27.12 92.3K
13:10 27.11 27.17 27.11 27.16 68.4K
13:11 27.16 27.29 27.16 27.26 151.9K
13:12 27.27 27.29 27.24 27.28 104.5K
13:13 27.30 27.32 27.25 27.25 196.6K
13:14 27.24 27.27 27.19 27.20 166.7K
13:15 27.17 27.21 27.07 27.09 178.6K
13:16 27.07 27.12 27.07 27.12 63.9K
13:17 27.09 27.13 27.09 27.13 48.9K
13:18 27.12 27.15 27.09 27.09 66.6K
13:19 27.09 27.10 27.08 27.09 52.0K
13:20 27.06 27.06 26.96 26.97 173.9K
13:21 27.00 27.03 26.97 26.98 74.9K
13:22 27.00 27.06 26.98 27.06 109.9K
13:23 27.06 27.07 26.98 26.98 81.7K
13:24 26.98 27.00 26.96 26.99 55.1K
13:25 26.99 26.99 26.95 26.96 80.5K
13:26 26.94 27.02 26.94 27.02 143.6K
13:27 27.02 27.11 27.02 27.09 118.9K
13:28 27.10 27.10 27.03 27.04 71.5K
13:29 27.03 27.06 27.02 27.02 83.9K
13:30 27.03 27.10 27.03 27.09 110.0K
13:31 27.08 27.09 27.03 27.04 44.9K
13:32 27.02 27.08 27.01 27.07 64.7K
13:33 27.06 27.11 27.04 27.10 54.3K
13:34 27.09 27.12 27.07 27.07 51.3K
13:35 27.09 27.12 27.05 27.12 75.6K
13:36 27.14 27.17 27.13 27.17 81.5K
13:37 27.15 27.15 27.09 27.10 70.8K
13:38 27.11 27.11 27.04 27.06 65.9K
13:39 27.06 27.09 27.06 27.07 46.7K
13:40 27.07 27.09 27.03 27.04 81.9K
13:41 27.02 27.05 26.99 27.03 73.6K
13:42 27.04 27.11 27.04 27.11 70.8K
13:43 27.12 27.16 27.10 27.16 53.7K
13:44 27.16 27.17 27.12 27.13 141.7K
13:45 27.13 27.13 27.06 27.08 49.7K
13:46 27.08 27.10 27.03 27.03 28.2K
13:47 27.03 27.09 27.03 27.07 62.8K
13:48 27.09 27.13 27.08 27.11 60.6K
13:49 27.10 27.13 27.06 27.07 43.3K
13:50 27.06 27.06 26.98 27.01 104.8K
13:51 27.02 27.02 26.91 26.95 173.1K
13:52 26.95 27.00 26.95 26.97 34.6K
13:53 26.99 26.99 26.95 26.96 33.7K
13:54 26.95 26.96 26.81 26.81 110.2K
13:55 26.81 26.85 26.75 26.75 85.2K
13:56 26.76 26.80 26.71 26.71 108.1K
13:57 26.73 26.82 26.73 26.82 55.6K
13:58 26.81 26.81 26.75 26.75 59.1K
13:59 26.75 26.81 26.73 26.81 50.8K
14:00 26.78 26.85 26.76 26.83 71.9K
14:01 26.83 26.84 26.78 26.82 62.3K
14:02 26.82 26.82 26.79 26.79 42.6K
14:03 26.79 26.80 26.77 26.78 56.1K
14:04 26.79 26.81 26.75 26.75 70.1K
14:05 26.78 26.82 26.72 26.74 65.2K
14:06 26.75 26.76 26.66 26.66 77.2K
14:07 26.67 26.67 26.64 26.67 89.5K
14:08 26.68 26.68 26.63 26.64 62.4K
14:09 26.65 26.65 26.59 26.60 79.2K
14:10 26.59 26.62 26.56 26.56 68.0K
14:11 26.57 26.63 26.57 26.61 100.0K
14:12 26.62 26.75 26.62 26.74 83.0K
14:13 26.76 26.76 26.62 26.65 105.0K
14:14 26.63 26.66 26.63 26.65 56.5K
14:15 26.65 26.74 26.65 26.70 45.7K
14:16 26.69 26.70 26.60 26.62 35.2K
14:17 26.61 26.61 26.51 26.51 113.8K
14:18 26.53 26.53 26.47 26.47 171.0K
14:19 26.48 26.48 26.38 26.39 143.1K
14:20 26.38 26.39 26.32 26.32 92.6K
14:21 26.32 26.36 26.32 26.34 105.5K
14:22 26.35 26.48 26.35 26.48 201.7K
14:23 26.48 26.50 26.40 26.40 136.5K
14:24 26.40 26.47 26.40 26.42 85.0K
14:25 26.42 26.54 26.42 26.51 60.1K
14:26 26.48 26.49 26.44 26.46 58.6K
14:27 26.46 26.48 26.41 26.42 73.5K
14:28 26.42 26.42 26.37 26.37 68.5K
14:29 26.37 26.42 26.35 26.39 51.4K
14:30 26.41 26.53 26.41 26.53 72.6K
14:31 26.52 26.58 26.51 26.55 134.9K
14:32 26.55 26.64 26.55 26.57 57.1K
14:33 26.57 26.65 26.57 26.61 63.1K
14:34 26.62 26.65 26.56 26.63 98.7K
14:35 26.63 26.63 26.58 26.62 49.3K
14:36 26.61 26.64 26.60 26.61 46.7K
14:37 26.63 26.64 26.59 26.61 44.8K
14:38 26.60 26.60 26.51 26.54 73.2K
14:39 26.55 26.57 26.53 26.56 24.6K
14:40 26.56 26.63 26.55 26.61 38.3K
14:41 26.60 26.60 26.51 26.51 27.2K
14:42 26.50 26.51 26.46 26.51 47.3K
14:43 26.52 26.56 26.52 26.55 48.3K
14:44 26.55 26.58 26.55 26.57 34.6K
14:45 26.56 26.56 26.45 26.49 74.8K
14:46 26.49 26.49 26.42 26.44 25.5K
14:47 26.47 26.62 26.47 26.62 74.8K
14:48 26.61 26.77 26.60 26.75 108.8K
14:49 26.75 26.75 26.70 26.73 66.3K
14:50 26.73 26.73 26.67 26.69 66.0K
14:51 26.71 26.73 26.69 26.71 65.0K
14:52 26.72 26.73 26.69 26.70 38.3K
14:53 26.70 26.70 26.63 26.63 31.5K
14:54 26.63 26.64 26.58 26.62 19.1K
14:55 26.62 26.68 26.62 26.68 26.8K
14:56 26.69 26.72 26.64 26.64 35.2K
14:57 26.66 26.72 26.66 26.72 48.2K
14:58 26.70 26.70 26.68 26.69 37.0K
14:59 26.67 26.68 26.66 26.68 23.1K
15:00 26.70 26.79 26.68 26.76 134.7K
15:01 26.80 26.80 26.74 26.75 76.8K
15:02 26.73 26.76 26.73 26.75 61.1K
15:03 26.76 26.76 26.70 26.70 37.5K
15:04 26.71 26.75 26.70 26.71 55.5K
15:05 26.71 26.72 26.69 26.69 52.9K
15:06 26.69 26.69 26.52 26.53 141.6K
15:07 26.51 26.51 26.38 26.38 113.3K
15:08 26.39 26.45 26.39 26.45 51.4K
15:09 26.44 26.62 26.44 26.61 186.8K
15:10 26.60 26.60 26.50 26.55 84.6K
15:11 26.55 26.57 26.53 26.54 63.2K
15:12 26.55 26.59 26.54 26.59 47.3K
15:13 26.59 26.78 26.54 26.57 232.0K
15:14 26.57 26.62 26.55 26.58 62.7K
15:15 26.56 26.56 26.47 26.50 88.6K
15:16 26.51 26.51 26.43 26.45 47.3K
15:17 26.43 26.47 26.42 26.46 82.8K
15:18 26.48 26.53 26.48 26.50 90.6K
15:19 26.52 26.52 26.44 26.44 77.5K
15:20 26.43 26.60 26.43 26.60 134.8K
15:21 26.58 26.61 26.55 26.57 86.0K
15:22 26.56 26.58 26.53 26.58 49.1K
15:23 26.59 26.73 26.59 26.71 145.5K
15:24 26.71 26.72 26.66 26.71 53.1K
15:25 26.71 26.77 26.70 26.77 77.3K
15:26 26.77 26.77 26.73 26.75 74.1K
15:27 26.75 26.81 26.75 26.81 111.6K
15:28 26.83 26.83 26.78 26.79 98.9K
15:29 26.78 26.78 26.73 26.74 79.1K
15:30 26.75 26.75 26.69 26.70 103.6K
15:31 26.70 26.71 26.64 26.65 78.6K
15:32 26.65 26.65 26.61 26.65 83.3K
15:33 26.65 26.67 26.64 26.66 72.7K
15:34 26.66 26.71 26.65 26.69 49.3K
15:35 26.68 26.69 26.66 26.66 29.8K
15:36 26.66 26.68 26.66 26.66 69.1K
15:37 26.67 26.69 26.66 26.67 45.6K
15:38 26.67 26.69 26.65 26.67 48.0K
15:39 26.69 26.71 26.67 26.71 117.1K
15:40 26.68 26.68 26.60 26.62 139.9K
15:41 26.61 26.64 26.59 26.61 31.8K
15:42 26.61 26.64 26.61 26.64 56.0K
15:43 26.66 26.68 26.64 26.65 38.3K
15:44 26.64 26.69 26.62 26.66 105.4K
15:45 26.67 26.67 26.59 26.62 60.1K
15:46 26.63 26.65 26.63 26.64 36.3K
15:47 26.62 26.62 26.59 26.59 39.9K
15:48 26.63 26.67 26.63 26.65 52.8K
15:49 26.68 26.78 26.67 26.74 136.2K
15:50 26.66 26.69 26.62 26.65 136.2K
15:51 26.65 26.69 26.64 26.67 89.5K
15:52 26.65 26.65 26.60 26.63 64.6K
15:53 26.62 26.67 26.59 26.67 119.6K
15:54 26.66 26.77 26.65 26.77 173.3K
15:55 26.76 26.77 26.69 26.71 231.1K
15:56 26.71 26.71 26.65 26.66 151.1K
15:57 26.67 26.71 26.66 26.71 228.0K
15:58 26.70 26.71 26.67 26.71 220.7K
15:59 26.71 26.76 26.66 26.75 1,157.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles