
D Wave Quantum Inc (QBTS)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -3.09119010819 | 6.47 | 6.66 | 5.31 | 52300834 | 5.84166291 | CS |
4 | 0.285 | 4.7619047619 | 5.985 | 7.105 | 5.22 | 76911031 | 5.89792125 | CS |
12 | 4.46 | 246.408839779 | 1.81 | 11.41 | 1.71 | 84740059 | 6.27016207 | CS |
26 | 5.37 | 596.666666667 | 0.9 | 11.41 | 0.8 | 39975697 | 5.85155986 | CS |
52 | 4.87 | 347.857142857 | 1.4 | 11.41 | 0.7505 | 22272179 | 5.42367283 | CS |
156 | -2.71 | -30.1781737194 | 8.98 | 13.23 | 0.3962 | 10283380 | 4.87115027 | CS |
260 | -2.71 | -30.1781737194 | 8.98 | 13.23 | 0.3962 | 10283380 | 4.87115027 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739403600 | 6.04 | 0.71 | 13.32 | 5.4 | 6.11 | 5.3099999 | 63545426 |
1739317200 | 5.33 | -0.5 | -8.58 | 5.8099999 | 5.85 | 5.3099999 | 36658856 |
1739230800 | 5.83 | 0.02 | 0.34 | 5.78 | 6.07 | 5.53 | 44539364 |
1738971600 | 5.8099999 | -0.18 | -3.01 | 6.05 | 6.34 | 5.71 | 59149421 |
1738885200 | 5.99 | -0.27 | -4.31 | 6.47 | 6.66 | 5.92 | 57611102 |
1738798800 | 6.26 | 0.48 | 8.30 | 5.85 | 6.47 | 5.65 | 85272956 |
1738712400 | 5.78 | 0.02 | 0.35 | 5.94 | 6.26 | 5.62 | 67351287 |
1738626000 | 5.76 | -0.18 | -3.03 | 5.63 | 5.89 | 5.36 | 54829239 |
1738366800 | 5.94 | 0.3 | 5.32 | 5.69 | 6.39 | 5.66 | 74778210 |
1738280400 | 5.64 | 0.12 | 2.17 | 5.695 | 6.035 | 5.54 | 54843271 |
1738194000 | 5.5199999 | -0.22 | -3.83 | 5.72 | 5.92 | 5.39 | 41570309 |
1738107600 | 5.74 | 0.16 | 2.87 | 5.915 | 5.93 | 5.415 | 43320524 |
1738021200 | 5.58 | -0.51 | -8.37 | 5.8 | 5.9699 | 5.22 | 75413207 |
1737762000 | 6.09 | -0.16 | -2.56 | 6.21 | 7.105 | 6.08 | 138645849 |
1737675600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
1737589200 | 6.25 | -0.04 | -0.64 | 6.99 | 6.99 | 6.11 | 114893770 |
1737502800 | 6.29 | 1.02 | 19.35 | 5.43 | 6.32 | 5.41 | 132651109 |
1737157200 | 5.2699999 | -0.54 | -9.29 | 5.73 | 6.0199999 | 5.23 | 76267280 |
1737070800 | 5.8099999 | 0.02 | 0.35 | 5.985 | 6.44 | 5.605 | 163057381 |
1736984400 | 5.79 | 1.06 | 22.41 | 5.96 | 6.35 | 5.3 | 201191912 |
1736898000 | 4.73 | 0.9 | 23.50 | 4.14 | 4.86 | 4.0199999 | 140805971 |
1736811600 | 3.83 | -1.94 | -33.62 | 4.67 | 4.96 | 3.74 | 106675721 |
1736552400 | 5.7699999 | -0.33 | -5.41 | 6.33 | 6.76 | 5.72 | 88120801 |
1736379600 | 6.1 | -3.45 | -36.13 | 6.58 | 6.79 | 4.65 | 181230438 |
1736293200 | 9.55 | -0.66 | -6.46 | 10.44 | 10.58 | 9.05 | 64234276 |
1736206800 | 10.21 | 1.07 | 11.71 | 9.19 | 10.45 | 8.95 | 92532425 |
1735947600 | 9.14 | -0.47 | -4.89 | 9.11 | 10.15 | 8.8301 | 64546284 |
1735861200 | 9.61 | 1.21 | 14.40 | 8.49 | 9.68 | 7.8 | 63825048 |
1735688400 | 8.4 | -0.9 | -9.68 | 9.24 | 9.4 | 8.25 | 40468030 |
1735602000 | 9.3 | -0.61 | -6.16 | 9.18 | 9.89 | 8.4 | 57490684 |
1735342800 | 9.91 | 0.01 | 0.10 | 10.12 | 11.41 | 9.11 | 118753374 |
1735256400 | 9.9 | 1.95 | 24.53 | 7.91 | 9.935 | 7.64 | 100888100 |
1735077840 | 7.95 | -0.2 | -2.45 | 8.1 | 8.55 | 7.66 | 51465152 |
1734997200 | 8.15 | 1.71 | 26.55 | 8.02 | 8.51 | 7.07 | 102644926 |
1734738000 | 6.44 | 0.07 | 1.10 | 5.89 | 7.88 | 5.6 | 124034553 |
1734651600 | 6.37 | -2.59 | -28.91 | 9.38 | 9.38 | 5.91 | 121193295 |
1734565200 | 8.96 | 0.56 | 6.67 | 8.14 | 10.5 | 8 | 213740199 |
1734478800 | 8.4 | 1.17 | 16.18 | 8.1 | 9.42 | 7.23 | 173909837 |
1734392400 | 7.23 | 2.23 | 44.60 | 5.1 | 7.7 | 4.84 | 163299583 |
1734133200 | 5 | 1.09 | 27.88 | 4.0599999 | 5.09 | 3.71 | 80730372 |
1734046800 | 3.91 | -0.21 | -5.10 | 4.3 | 4.63 | 3.82 | 58939204 |
1733960400 | 4.12 | -0.56 | -11.97 | 4.95 | 4.98 | 3.75 | 86111812 |
1733874000 | 4.68 | 0.03 | 0.65 | 4.61 | 5.38 | 4.59 | 86835968 |
1733787600 | 4.65 | -0.41 | -8.10 | 5.26 | 5.33 | 4.43 | 72580118 |
1733528400 | 5.0599999 | 1.29 | 34.22 | 4.04 | 5.22 | 3.86 | 85481593 |
1733442000 | 3.77 | 0.8 | 26.94 | 3.02 | 4.17 | 2.88 | 61837173 |
1733355600 | 2.97 | -0.02 | -0.67 | 3.1 | 3.315 | 2.9 | 28395023 |
1733269200 | 2.99 | 0.23 | 8.33 | 2.69 | 3.005 | 2.5 | 24849323 |
1733182800 | 2.7599999 | -0.26 | -8.61 | 3.24 | 3.29 | 2.71 | 31078699 |
1732917840 | 3.02 | 0.28 | 10.22 | 2.82 | 3.2 | 2.74 | 32853514 |
1732750800 | 2.74 | 0.04 | 1.48 | 2.89 | 2.93 | 2.6 | 22659352 |
1732664400 | 2.7 | -0.19 | -6.57 | 2.7 | 2.93 | 2.52 | 32130106 |
1732578000 | 2.89 | -0.04 | -1.37 | 3.45 | 3.77 | 2.7 | 99693714 |
1732318800 | 2.93 | 0.96 | 48.73 | 2.23 | 3 | 1.97 | 83825205 |
1732232400 | 1.97 | 0.3 | 17.96 | 1.81 | 2.04 | 1.71 | 32512819 |
1732146000 | 1.67 | 0.18 | 12.08 | 1.54 | 1.76 | 1.53 | 21490047 |
1732059600 | 1.49 | 0.05 | 3.47 | 1.47 | 1.6299999 | 1.435 | 11266181 |
1731973200 | 1.44 | -0.2 | -12.20 | 1.66 | 1.67 | 1.415 | 12515804 |
1731714000 | 1.6399999 | -0.23 | -12.30 | 1.84 | 1.86 | 1.57 | 13184804 |
1731627600 | 1.87 | 0.09 | 5.06 | 1.76 | 2.15 | 1.6 | 34569196 |
1731541200 | 1.78 | 0.24 | 15.58 | 1.57 | 1.95 | 1.555 | 21261022 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales