D-Wave Quantum Inc. (QBTS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:34AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.4700 | 1.5200 | 1.3700 | 1.4099 | 1.4099 | 2,041,824 |
| 02 may 2024 | 1.4300 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 1,641,000 |
| 01 may 2024 | 1.3700 | 1.4400 | 1.3350 | 1.4100 | 1.4100 | 2,622,400 |
| 30 abr 2024 | 1.4200 | 1.4300 | 1.2800 | 1.3700 | 1.3700 | 3,253,500 |
| 29 abr 2024 | 1.4600 | 1.5200 | 1.3800 | 1.4400 | 1.4400 | 3,900,100 |
| 26 abr 2024 | 1.4700 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 3,535,300 |
| 25 abr 2024 | 1.4600 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 2,210,500 |
| 24 abr 2024 | 1.5900 | 1.6400 | 1.4600 | 1.5200 | 1.5200 | 3,397,500 |
| 23 abr 2024 | 1.5400 | 1.6800 | 1.4850 | 1.5500 | 1.5500 | 3,371,900 |
| 22 abr 2024 | 1.5800 | 1.6430 | 1.4390 | 1.5100 | 1.5100 | 4,779,100 |
| 19 abr 2024 | 1.6700 | 1.7000 | 1.5200 | 1.5900 | 1.5900 | 2,893,500 |
| 18 abr 2024 | 1.7000 | 1.7800 | 1.6520 | 1.6700 | 1.6700 | 2,103,000 |
| 17 abr 2024 | 1.6900 | 1.8090 | 1.6200 | 1.6700 | 1.6700 | 2,510,100 |
| 16 abr 2024 | 1.5600 | 1.7500 | 1.5200 | 1.7300 | 1.7300 | 2,904,500 |
| 15 abr 2024 | 1.6100 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 2,766,300 |
| 12 abr 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6300 | 1.6300 | 3,041,100 |
| 11 abr 2024 | 1.8400 | 1.8400 | 1.6400 | 1.7100 | 1.7100 | 4,293,900 |
| 10 abr 2024 | 1.8400 | 1.8650 | 1.7600 | 1.8200 | 1.8200 | 2,682,900 |
| 09 abr 2024 | 1.8900 | 1.9300 | 1.8300 | 1.8700 | 1.8700 | 2,052,000 |
| 08 abr 2024 | 1.9600 | 1.9800 | 1.8100 | 1.8500 | 1.8500 | 3,524,200 |
| 05 abr 2024 | 1.9900 | 2.0000 | 1.8700 | 1.8800 | 1.8800 | 2,312,500 |
| 04 abr 2024 | 1.9800 | 2.1300 | 1.9400 | 2.0000 | 2.0000 | 4,362,700 |
| 03 abr 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9700 | 1.9700 | 3,225,400 |
| 02 abr 2024 | 1.9200 | 1.9200 | 1.7900 | 1.8400 | 1.8400 | 5,312,500 |
| 01 abr 2024 | 2.0300 | 2.2000 | 1.9300 | 1.9900 | 1.9900 | 4,201,900 |
| 28 mar 2024 | 1.8800 | 2.1100 | 1.8600 | 2.0400 | 2.0400 | 5,934,600 |
| 27 mar 2024 | 2.0000 | 2.1200 | 1.9400 | 2.1000 | 2.1000 | 4,125,700 |
| 26 mar 2024 | 2.1200 | 2.1500 | 1.9200 | 1.9500 | 1.9500 | 3,548,800 |
| 25 mar 2024 | 2.0400 | 2.1600 | 1.9700 | 2.0800 | 2.0800 | 4,525,900 |
| 22 mar 2024 | 1.8900 | 2.0500 | 1.8600 | 1.9400 | 1.9400 | 3,341,000 |
| 21 mar 2024 | 2.1300 | 2.1750 | 1.8500 | 1.9000 | 1.9000 | 4,262,600 |
| 20 mar 2024 | 2.2000 | 2.3000 | 1.9200 | 2.0500 | 2.0500 | 5,505,700 |
| 19 mar 2024 | 2.2300 | 2.2600 | 2.0300 | 2.1700 | 2.1700 | 4,890,000 |
| 18 mar 2024 | 2.1400 | 2.4200 | 2.1000 | 2.3500 | 2.3500 | 7,047,300 |
| 15 mar 2024 | 2.0500 | 2.1300 | 1.9300 | 2.0800 | 2.0800 | 3,298,700 |
| 14 mar 2024 | 2.2200 | 2.2300 | 2.0100 | 2.0600 | 2.0600 | 4,499,500 |
| 13 mar 2024 | 2.1900 | 2.4400 | 2.0800 | 2.1700 | 2.1700 | 9,709,100 |
| 12 mar 2024 | 1.8900 | 2.2400 | 1.8200 | 2.2100 | 2.2100 | 9,923,800 |
| 11 mar 2024 | 1.8900 | 1.9500 | 1.7700 | 1.8400 | 1.8400 | 2,991,500 |
| 08 mar 2024 | 1.8700 | 2.0200 | 1.7600 | 1.8700 | 1.8700 | 7,995,500 |
| 07 mar 2024 | 1.6700 | 1.9000 | 1.5800 | 1.8400 | 1.8400 | 8,225,500 |
| 06 mar 2024 | 1.4900 | 1.7000 | 1.4400 | 1.6000 | 1.6000 | 7,270,100 |
| 05 mar 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3600 | 1.3600 | 3,349,700 |
| 04 mar 2024 | 1.7300 | 1.7300 | 1.2900 | 1.4300 | 1.4300 | 7,822,800 |
| 01 mar 2024 | 1.8500 | 1.8600 | 1.5400 | 1.7200 | 1.7200 | 7,114,500 |
| 29 feb 2024 | 2.0200 | 2.0500 | 1.8300 | 1.8500 | 1.8500 | 4,608,400 |
| 28 feb 2024 | 1.8000 | 2.0600 | 1.7900 | 1.9900 | 1.9900 | 7,990,300 |
| 27 feb 2024 | 1.9400 | 2.1100 | 1.7100 | 1.8800 | 1.8800 | 6,492,900 |
| 26 feb 2024 | 1.7900 | 1.9300 | 1.7000 | 1.9000 | 1.9000 | 4,171,300 |
| 23 feb 2024 | 1.9200 | 1.9400 | 1.6700 | 1.7900 | 1.7900 | 4,631,400 |
| 22 feb 2024 | 1.9900 | 2.0050 | 1.8500 | 1.8900 | 1.8900 | 5,645,200 |
| 21 feb 2024 | 1.9300 | 1.9500 | 1.7700 | 1.8200 | 1.8200 | 4,949,200 |
| 20 feb 2024 | 2.1500 | 2.1700 | 1.7600 | 2.0500 | 2.0500 | 18,119,600 |
| 16 feb 2024 | 1.8200 | 1.9300 | 1.6600 | 1.7400 | 1.7400 | 4,953,600 |
| 15 feb 2024 | 2.0200 | 2.0800 | 1.6000 | 1.9800 | 1.9800 | 10,840,000 |
| 14 feb 2024 | 1.5800 | 2.0800 | 1.5100 | 1.8500 | 1.8500 | 15,750,700 |
| 13 feb 2024 | 1.4000 | 1.5500 | 1.2300 | 1.4400 | 1.4400 | 7,256,500 |
| 12 feb 2024 | 1.2000 | 1.5000 | 1.1900 | 1.3500 | 1.3500 | 10,953,400 |
| 09 feb 2024 | 0.9500 | 1.0900 | 0.9400 | 1.0900 | 1.0900 | 2,626,300 |
| 08 feb 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 1,233,000 |
| 07 feb 2024 | 0.9570 | 1.0100 | 0.9110 | 0.9600 | 0.9600 | 1,672,500 |
| 06 feb 2024 | 0.8850 | 0.9660 | 0.8800 | 0.9570 | 0.9570 | 1,201,700 |
| 05 feb 2024 | 0.9500 | 0.9570 | 0.8700 | 0.8830 | 0.8830 | 1,511,000 |
| 02 feb 2024 | 0.9200 | 0.9700 | 0.8810 | 0.9690 | 0.9690 | 1,721,300 |
| 01 feb 2024 | 0.8900 | 0.9220 | 0.8450 | 0.9200 | 0.9200 | 1,445,200 |
| 31 ene 2024 | 0.8800 | 0.9320 | 0.8250 | 0.8450 | 0.8450 | 1,745,100 |
| 30 ene 2024 | 0.8500 | 0.9350 | 0.8200 | 0.8820 | 0.8820 | 3,021,800 |
| 29 ene 2024 | 0.8000 | 0.8370 | 0.7800 | 0.8200 | 0.8200 | 976,100 |
| 26 ene 2024 | 0.7330 | 0.8280 | 0.7330 | 0.8200 | 0.8200 | 1,232,600 |
| 25 ene 2024 | 0.7700 | 0.7750 | 0.7100 | 0.7180 | 0.7180 | 1,158,600 |
| 24 ene 2024 | 0.8670 | 0.8670 | 0.7500 | 0.7550 | 0.7550 | 1,370,100 |
| 23 ene 2024 | 0.8150 | 0.8430 | 0.7900 | 0.8110 | 0.8110 | 768,500 |
| 22 ene 2024 | 0.7230 | 0.8000 | 0.7230 | 0.7830 | 0.7830 | 2,127,400 |
| 19 ene 2024 | 0.7220 | 0.7400 | 0.6810 | 0.6850 | 0.6850 | 964,000 |
| 18 ene 2024 | 0.7110 | 0.7380 | 0.6910 | 0.7060 | 0.7060 | 898,400 |
| 17 ene 2024 | 0.7000 | 0.7350 | 0.6850 | 0.7080 | 0.7080 | 1,256,100 |
| 16 ene 2024 | 0.7600 | 0.7710 | 0.6820 | 0.7220 | 0.7220 | 1,746,400 |
| 12 ene 2024 | 0.7920 | 0.8150 | 0.7400 | 0.7600 | 0.7600 | 1,261,800 |
| 11 ene 2024 | 0.8400 | 0.8450 | 0.7810 | 0.7880 | 0.7880 | 1,416,200 |
| 10 ene 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8460 | 0.8460 | 795,800 |
| 09 ene 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8480 | 0.8480 | 709,400 |
| 08 ene 2024 | 0.8300 | 0.8800 | 0.7820 | 0.8800 | 0.8800 | 1,998,300 |
| 05 ene 2024 | 0.8760 | 0.8800 | 0.8150 | 0.8210 | 0.8210 | 862,000 |
| 04 ene 2024 | 0.8460 | 0.8760 | 0.8150 | 0.8760 | 0.8760 | 974,500 |
| 03 ene 2024 | 0.8200 | 0.8400 | 0.7830 | 0.8400 | 0.8400 | 1,234,900 |
| 02 ene 2024 | 0.8800 | 0.8820 | 0.8200 | 0.8220 | 0.8220 | 1,483,800 |
| 29 dic 2023 | 0.9210 | 0.9250 | 0.8500 | 0.8800 | 0.8800 | 2,192,100 |
| 28 dic 2023 | 0.9500 | 0.9660 | 0.9190 | 0.9330 | 0.9330 | 945,500 |
| 27 dic 2023 | 0.9500 | 0.9800 | 0.9310 | 0.9700 | 0.9700 | 843,300 |
| 26 dic 2023 | 0.9470 | 0.9800 | 0.9200 | 0.9680 | 0.9680 | 1,215,300 |
| 22 dic 2023 | 0.9800 | 0.9800 | 0.8930 | 0.9230 | 0.9230 | 2,557,900 |
| 21 dic 2023 | 0.9930 | 0.9930 | 0.9450 | 0.9550 | 0.9550 | 633,800 |
| 20 dic 2023 | 0.9870 | 1.0400 | 0.9170 | 0.9400 | 0.9400 | 1,642,300 |
| 19 dic 2023 | 1.0000 | 1.0400 | 0.9720 | 1.0200 | 1.0200 | 1,437,600 |
| 18 dic 2023 | 1.0000 | 1.0100 | 0.9430 | 0.9720 | 0.9720 | 1,253,500 |
| 15 dic 2023 | 1.0300 | 1.0600 | 0.9510 | 0.9810 | 0.9810 | 2,136,600 |
| 14 dic 2023 | 0.9710 | 1.0700 | 0.9610 | 1.0200 | 1.0200 | 2,734,400 |
| 13 dic 2023 | 0.9510 | 0.9600 | 0.8400 | 0.9600 | 0.9600 | 2,269,100 |
| 12 dic 2023 | 1.0200 | 1.0200 | 0.8820 | 0.9300 | 0.9300 | 2,255,400 |
| 11 dic 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 1,432,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.