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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 24.93 25.48 23.67 24.70 43.7M
2025-09-29 26.96 28.57 24.97 25.32 67.2M
2025-09-26 26.35 28.50 26.02 26.76 60.6M
2025-09-25 26.02 27.33 24.62 26.34 64.5M
2025-09-24 28.44 29.17 26.36 27.71 65.7M
2025-09-23 25.91 27.99 25.60 27.51 62.6M
2025-09-22 24.50 26.26 22.84 25.66 66.4M
2025-09-19 23.32 27.33 23.32 26.88 102.2M
2025-09-18 22.87 24.85 22.34 24.02 80.9M
2025-09-17 18.98 22.85 18.93 22.54 126.9M
2025-09-16 18.38 19.18 17.90 18.98 39.7M
2025-09-15 17.70 18.58 17.26 18.32 44.4M
2025-09-12 16.67 17.98 16.54 17.76 59.7M
2025-09-11 16.11 16.72 15.96 16.52 38.8M
2025-09-10 16.20 16.42 15.87 16.04 29.1M
2025-09-09 15.45 16.24 15.28 16.15 34.2M
2025-09-08 15.51 15.75 15.23 15.42 22.9M
2025-09-05 15.46 15.96 14.90 15.37 32.9M
2025-09-04 15.47 15.81 14.88 15.29 27.5M
2025-09-03 15.80 16.12 15.18 15.30 32.1M
2025-09-02 15.16 15.86 14.78 15.85 29.0M
2025-08-29 15.98 15.99 15.46 15.62 20.0M
2025-08-28 15.43 16.29 15.40 15.92 32.7M
2025-08-27 15.33 15.81 15.07 15.23 26.9M
2025-08-26 15.03 15.55 14.98 15.45 23.3M
2025-08-25 15.42 15.44 14.76 15.02 21.4M
2025-08-22 14.74 15.62 14.43 15.54 31.7M
2025-08-21 15.00 15.03 14.57 14.81 24.2M
2025-08-20 15.30 15.46 14.20 15.06 36.9M
2025-08-19 16.52 16.60 15.25 15.32 33.4M
2025-08-18 17.00 17.07 16.23 16.56 27.3M
2025-08-15 17.76 17.90 16.52 17.01 45.6M
2025-08-14 18.25 18.54 17.44 18.18 42.8M
2025-08-13 18.65 19.09 17.76 18.65 52.2M
2025-08-12 17.47 18.59 16.94 18.51 47.4M
2025-08-11 17.00 18.20 16.81 17.37 43.7M
2025-08-08 17.13 17.77 16.57 16.90 44.6M
2025-08-07 17.00 17.92 16.56 17.17 65.5M
2025-08-06 18.56 18.61 17.41 17.58 38.9M
2025-08-05 17.72 19.17 17.49 18.30 58.3M
2025-08-04 16.76 17.42 16.35 17.18 33.1M
2025-08-01 16.51 17.04 16.11 16.38 31.6M
2025-07-31 17.61 18.59 17.19 17.19 37.8M
2025-07-30 17.92 18.47 16.77 17.06 37.3M
2025-07-29 18.82 19.24 17.64 17.67 30.1M
2025-07-28 19.30 19.44 17.81 18.35 34.4M
2025-07-25 19.70 19.75 18.73 18.87 31.5M
2025-07-24 19.64 20.47 19.41 19.76 50.0M
2025-07-23 18.30 20.47 18.06 20.30 77.4M
2025-07-22 18.38 18.38 16.78 17.59 43.2M
2025-07-21 19.45 20.56 18.37 18.39 81.6M
2025-07-18 18.85 19.07 17.88 18.89 52.1M
2025-07-17 17.18 19.53 17.10 19.24 101.9M
2025-07-16 16.30 16.98 15.72 16.91 51.4M
2025-07-15 15.91 16.27 15.51 16.15 31.6M
2025-07-14 15.08 15.88 14.89 15.83 28.1M
2025-07-11 15.86 16.05 14.76 14.81 30.1M
2025-07-10 16.38 16.60 15.93 16.01 28.3M
2025-07-09 16.37 17.06 15.69 16.39 39.3M
2025-07-08 16.99 17.54 15.96 15.99 37.4M
2025-07-07 16.71 17.17 15.94 16.76 35.9M
2025-07-03 16.21 16.83 16.11 16.79 29.9M
2025-07-02 15.13 16.08 14.76 15.98 62.9M
2025-07-01 15.20 15.32 14.29 14.82 54.2M
2025-06-30 14.12 14.77 13.83 14.64 38.4M
2025-06-27 14.10 14.40 13.57 14.02 62.8M
2025-06-26 14.17 14.42 13.95 14.06 38.7M
2025-06-25 15.08 15.44 14.16 14.18 31.0M
2025-06-24 15.28 15.36 14.70 14.97 33.4M
2025-06-23 15.02 15.35 14.21 14.94 46.5M
2025-06-20 15.97 16.15 15.48 15.65 55.8M
2025-06-18 15.74 16.25 15.19 15.71 52.6M
2025-06-17 15.99 16.10 15.02 15.55 39.5M
2025-06-16 15.50 16.79 15.46 16.00 59.4M
2025-06-13 15.34 15.66 14.84 15.17 41.6M
2025-06-12 16.59 17.00 15.77 15.88 50.0M
2025-06-11 17.44 17.71 16.17 16.53 86.6M
2025-06-10 18.01 18.95 16.86 16.93 64.1M
2025-06-09 18.88 18.91 17.66 17.95 57.0M
2025-06-06 16.61 18.79 16.26 18.62 82.6M
2025-06-05 17.53 17.66 16.09 16.47 66.2M
2025-06-04 17.42 18.20 17.15 17.82 56.3M
2025-06-03 17.30 17.70 16.68 17.68 60.2M
2025-06-02 16.24 17.41 15.15 17.11 64.9M
2025-05-30 15.67 16.45 15.47 16.33 68.7M
2025-05-29 17.59 18.03 16.21 16.27 67.4M
2025-05-28 17.00 17.94 16.86 17.55 62.3M
2025-05-27 19.28 19.43 16.92 17.55 113.8M
2025-05-23 17.91 19.77 17.60 18.80 148.9M
2025-05-22 15.38 19.52 15.08 19.04 243.3M
2025-05-21 17.30 17.80 15.10 15.36 224.5M
2025-05-20 15.34 17.59 14.60 16.56 308.8M
2025-05-19 12.52 13.44 11.89 13.15 113.5M
2025-05-16 11.32 12.66 11.32 12.25 112.5M
2025-05-15 11.00 12.49 10.60 11.03 112.9M
2025-05-14 10.94 11.64 10.60 11.08 84.2M
2025-05-13 11.03 11.54 10.36 10.73 57.3M
2025-05-12 11.79 11.84 10.60 10.72 76.6M
2025-05-09 9.85 11.69 9.83 11.09 161.7M
2025-05-08 8.67 10.89 7.71 10.42 228.9M
2025-05-07 7.12 7.17 6.82 6.89 20.6M
2025-05-06 7.10 7.25 6.88 7.23 18.2M
2025-05-05 7.71 7.84 7.26 7.28 22.9M
2025-05-02 7.09 7.95 7.09 7.91 43.3M
2025-05-01 7.01 7.14 6.84 6.98 20.4M
2025-04-30 6.68 6.93 6.52 6.91 20.3M
2025-04-29 7.39 7.48 6.90 7.00 31.7M
2025-04-28 7.76 8.14 7.28 7.37 29.9M
2025-04-25 7.35 7.67 7.07 7.53 38.2M
2025-04-24 7.20 7.64 7.16 7.35 28.0M
2025-04-23 6.75 7.40 6.68 7.13 40.3M
2025-04-22 6.37 6.37 6.17 6.25 15.4M
2025-04-21 6.25 6.31 5.97 6.24 14.9M
2025-04-17 6.51 6.65 6.30 6.42 14.2M
2025-04-16 6.70 6.75 6.27 6.44 26.0M
2025-04-15 7.02 7.15 6.82 6.92 16.0M
2025-04-14 7.57 7.77 6.94 7.02 26.8M
2025-04-11 7.28 7.60 7.02 7.25 30.9M
2025-04-10 7.02 7.38 6.81 7.20 35.6M
2025-04-09 6.27 7.34 6.06 7.20 54.2M
2025-04-08 7.14 7.14 5.99 6.22 37.6M
2025-04-07 5.88 6.94 5.77 6.60 41.5M
2025-04-04 6.88 6.97 6.14 6.34 33.9M
2025-04-03 6.79 7.23 6.75 7.16 32.9M
2025-04-02 7.27 7.77 7.23 7.34 41.4M
2025-04-01 7.92 8.09 7.20 7.42 48.5M
2025-03-31 7.21 7.73 7.11 7.60 33.6M
2025-03-28 7.96 8.00 7.25 7.58 35.4M
2025-03-27 8.13 8.39 7.85 8.06 42.0M
2025-03-26 8.80 9.22 8.08 8.27 63.5M
2025-03-25 8.58 8.96 8.08 8.78 74.7M
2025-03-24 8.90 9.35 8.35 8.72 95.5M
2025-03-21 8.26 9.02 8.16 8.36 97.4M
2025-03-20 10.30 11.25 8.27 8.69 177.5M
2025-03-19 10.94 11.16 9.81 10.60 90.3M
2025-03-18 10.08 11.50 9.48 10.80 155.0M
2025-03-17 10.91 11.95 10.23 11.18 210.1M
2025-03-14 7.70 10.20 7.62 10.15 261.2M
2025-03-13 6.06 7.12 6.04 6.91 130.9M
2025-03-12 5.64 6.39 5.34 5.82 72.8M
2025-03-11 4.69 5.40 4.57 5.38 39.9M
2025-03-10 5.01 5.05 4.49 4.63 31.7M
2025-03-07 5.17 5.55 4.96 5.18 44.3M
2025-03-06 5.28 5.71 5.14 5.23 37.5M
2025-03-05 5.36 5.60 5.12 5.60 33.1M
2025-03-04 4.47 5.52 4.45 5.32 49.3M
2025-03-03 5.58 5.77 4.80 4.90 49.9M
2025-02-28 5.48 5.86 5.34 5.48 45.7M
2025-02-27 6.23 6.32 5.53 5.56 45.2M
2025-02-26 6.15 6.59 6.05 6.14 44.4M
2025-02-25 6.37 6.40 5.70 5.92 48.8M
2025-02-24 7.27 7.27 6.25 6.41 70.1M
2025-02-21 7.71 8.22 7.13 7.25 93.4M
2025-02-20 7.27 7.48 6.64 7.39 110.8M
2025-02-19 6.02 7.02 5.84 6.54 97.7M
2025-02-18 6.39 6.39 5.73 6.04 53.9M
2025-02-14 6.56 6.80 6.33 6.37 52.2M
2025-02-13 6.21 6.64 6.05 6.50 69.5M
2025-02-12 5.38 6.11 5.31 6.04 63.7M
2025-02-11 5.79 5.85 5.31 5.33 36.9M
2025-02-10 5.79 6.07 5.53 5.83 44.7M
2025-02-07 6.05 6.34 5.71 5.81 59.3M
2025-02-06 6.45 6.66 5.92 5.99 57.8M
2025-02-05 5.85 6.47 5.65 6.26 85.4M
2025-02-04 5.94 6.26 5.62 5.78 67.5M
2025-02-03 5.63 5.89 5.36 5.76 55.1M
2025-01-31 5.69 6.39 5.66 5.94 75.1M
2025-01-30 5.67 6.04 5.54 5.64 55.0M
2025-01-29 5.72 5.92 5.39 5.52 41.7M
2025-01-28 5.88 5.93 5.42 5.74 43.4M
2025-01-27 5.80 5.97 5.22 5.58 75.8M
2025-01-24 6.21 7.11 6.08 6.09 139.1M
2025-01-23 6.10 6.75 5.91 6.03 87.2M
2025-01-22 7.00 7.11 6.11 6.25 126.9M
2025-01-21 5.40 6.33 5.38 6.29 133.5M
2025-01-17 5.73 6.02 5.23 5.27 76.5M
2025-01-16 5.99 6.44 5.61 5.81 163.5M
2025-01-15 5.96 6.35 5.30 5.79 203.6M
2025-01-14 4.14 4.86 4.02 4.73 141.5M
2025-01-13 4.66 4.96 3.74 3.83 107.3M
2025-01-10 6.34 6.76 5.72 5.77 88.9M
2025-01-08 6.58 6.79 4.65 6.10 181.9M
2025-01-07 10.44 10.58 9.05 9.55 65.5M
2025-01-06 9.17 10.45 8.95 10.21 92.8M
2025-01-03 9.11 10.15 8.83 9.14 64.7M
2025-01-02 8.50 9.68 7.80 9.61 64.2M