XNAS
Datos históricos de D-Wave Quantum Inc.
D-Wave Quantum Inc. · QBTS
$14.53
▼ -0.02 (-0.14%)
Última operación · 10/10/2026, 18:35:53 UTC
- Variación en el periodo
- −55.88%
- Máximo
- US$46.75
- 15 de octubre de 2025
- Mínimo
- US$12.75
- 30 de marzo de 2026
- Volumen medio diario
- 30.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.84 | 14.86 | 14.31 | 14.57 | −0.21% | 10.69 M |
| 8 oct 2026 | 14.98 | 15.15 | 14.30 | 14.60 | −4.07% | 16.76 M |
| 7 oct 2026 | 15.36 | 15.48 | 14.98 | 15.22 | −3.61% | 14.39 M |
| 6 oct 2026 | 15.75 | 16.26 | 15.64 | 15.79 | +0.96% | 13.39 M |
| 5 oct 2026 | 15.75 | 15.78 | 15.26 | 15.64 | −0.82% | 16.23 M |
| 2 oct 2026 | 17.00 | 17.00 | 15.74 | 15.77 | −4.77% | 20.22 M |
| 1 oct 2026 | 16.68 | 16.89 | 16.40 | 16.56 | −0.06% | 11.25 M |
| 30 sep 2026 | 16.43 | 17.20 | 16.39 | 16.57 | +0.85% | 12.65 M |
| 29 sep 2026 | 17.11 | 17.21 | 16.37 | 16.43 | −2.09% | 14.38 M |
| 28 sep 2026 | 17.01 | 17.55 | 16.75 | 16.78 | −3.62% | 13.79 M |
| 25 sep 2026 | 17.45 | 18.00 | 17.23 | 17.41 | −0.40% | 14.52 M |
| 24 sep 2026 | 16.55 | 17.59 | 16.47 | 17.48 | +3.99% | 18.65 M |
| 23 sep 2026 | 18.93 | 18.93 | 16.75 | 16.81 | −4.27% | 28.66 M |
| 22 sep 2026 | 17.70 | 17.77 | 17.23 | 17.56 | −0.79% | 14.48 M |
| 21 sep 2026 | 17.58 | 17.92 | 17.39 | 17.70 | +3.45% | 14.93 M |
| 18 sep 2026 | 18.08 | 18.10 | 16.55 | 17.11 | −3.28% | 19.13 M |
| 17 sep 2026 | 16.89 | 17.88 | 16.64 | 17.69 | +8.73% | 21.45 M |
| 16 sep 2026 | 16.48 | 16.57 | 15.81 | 16.27 | −0.85% | 13.56 M |
| 15 sep 2026 | 16.56 | 16.94 | 16.25 | 16.41 | −2.50% | 11.3 M |
| 14 sep 2026 | 16.10 | 17.30 | 16.08 | 16.83 | +0.18% | 11.59 M |
| 11 sep 2026 | 16.71 | 17.16 | 16.53 | 16.80 | +0.84% | 11.95 M |
| 10 sep 2026 | 16.73 | 17.10 | 16.60 | 16.66 | −2.69% | 12.92 M |
| 9 sep 2026 | 17.54 | 17.69 | 16.88 | 17.12 | −3.11% | 15.95 M |
| 8 sep 2026 | 17.70 | 18.48 | 17.47 | 17.67 | +6.57% | 35.82 M |
| 4 sep 2026 | 16.79 | 16.88 | 16.43 | 16.58 | −1.43% | 12.89 M |
| 3 sep 2026 | 16.58 | 16.96 | 16.52 | 16.82 | +2.00% | 11.02 M |
| 2 sep 2026 | 16.28 | 16.71 | 16.19 | 16.49 | −0.30% | 11.55 M |
| 1 sep 2026 | 16.55 | 16.90 | 16.39 | 16.54 | −3.84% | 11.87 M |
| 31 ago 2026 | 16.69 | 17.35 | 16.62 | 17.20 | +1.24% | 11.58 M |
| 28 ago 2026 | 17.56 | 17.72 | 16.68 | 16.99 | −5.08% | 18.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.