Premium
D Wave Quantum Inc (QBTS)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.75 | 91.1708253359 | 5.21 | 10.16 | 4.49 | 63563152 | 6.00497704 | CS |
| 4 | 3.42 | 52.2935779817 | 6.54 | 10.16 | 4.45 | 60363104 | 6.17718265 | CS |
| 12 | 4.07 | 69.1001697793 | 5.89 | 11.41 | 3.74 | 77770623 | 6.52691033 | CS |
| 26 | 8.97 | 906.060606061 | 0.99 | 11.41 | 0.8724 | 50440071 | 5.96677727 | CS |
| 52 | 7.74 | 348.648648649 | 2.22 | 11.41 | 0.7505 | 26623746 | 5.65185859 | CS |
| 156 | 0.98 | 10.9131403118 | 8.98 | 13.23 | 0.3962 | 11835822 | 5.08022462 | CS |
| 260 | 0.98 | 10.9131403118 | 8.98 | 13.23 | 0.3962 | 11835822 | 5.08022462 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 10.15 | 3.24 | 46.89 | 7.66 | 10.2 | 7.62 | 260456831 |
| 1741905600 | 6.91 | 1.09 | 18.73 | 6.0599999 | 7.12 | 6.04 | 130301496 |
| 1741819200 | 5.82 | 0.44 | 8.18 | 5.64 | 6.39 | 5.335 | 72096806 |
| 1741732800 | 5.38 | 0.75 | 16.20 | 4.69 | 5.4 | 4.57 | 39672886 |
| 1741646400 | 4.63 | -0.55 | -10.62 | 5.005 | 5.05 | 4.49 | 31468153 |
| 1741390800 | 5.18 | -0.05 | -0.96 | 5.21 | 5.55 | 4.96 | 43376688 |
| 1741304400 | 5.23 | -0.37 | -6.61 | 5.275 | 5.71 | 5.14 | 36967477 |
| 1741218000 | 5.6 | 0.28 | 5.26 | 5.375 | 5.6 | 5.12 | 32980855 |
| 1741131600 | 5.32 | 0.42 | 8.57 | 4.47 | 5.5199999 | 4.45 | 49129557 |
| 1741045200 | 4.9 | -0.58 | -10.58 | 5.58 | 5.7699999 | 4.8 | 49745505 |
| 1740786000 | 5.48 | -0.08 | -1.44 | 5.48 | 5.86 | 5.34 | 45516167 |
| 1740699600 | 5.5599999 | -0.58 | -9.45 | 6.225 | 6.32 | 5.53 | 44598149 |
| 1740613200 | 6.14 | 0.22 | 3.72 | 6.15 | 6.59 | 6.05 | 44190913 |
| 1740526800 | 5.92 | -0.49 | -7.64 | 6.37 | 6.4 | 5.7 | 48622253 |
| 1740440400 | 6.41 | -0.84 | -11.59 | 7.28 | 7.28 | 6.25 | 69989330 |
| 1740181200 | 7.25 | -0.14 | -1.89 | 7.71 | 8.218 | 7.13 | 93215525 |
| 1740094800 | 7.39 | 0.85 | 13.00 | 7.2692 | 7.48 | 6.64 | 110402212 |
| 1740008400 | 6.54 | 0.5 | 8.28 | 6.0199999 | 7.02 | 5.84 | 97445748 |
| 1739922000 | 6.04 | -0.33 | -5.18 | 6.39 | 6.39 | 5.73 | 53827520 |
| 1739576400 | 6.37 | -0.13 | -2.00 | 6.54 | 6.8 | 6.325 | 52062554 |
| 1739490000 | 6.5 | 0.46 | 7.62 | 6.21 | 6.64 | 6.05 | 69410232 |
| 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 | 57043175 |
| 1738885200 | 5.99 | -0.27 | -4.31 | 6.47 | 6.66 | 5.92 | 57613502 |
| 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 | 67352541 |
| 1738626000 | 5.76 | -0.18 | -3.03 | 5.63 | 5.89 | 5.36 | 50609803 |
| 1738366800 | 5.94 | 0.3 | 5.32 | 5.69 | 6.39 | 5.66 | 74877439 |
| 1738280400 | 5.64 | 0.12 | 2.17 | 5.67 | 6.035 | 5.54 | 54893430 |
| 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 | 5.425 | 6.32 | 5.425 | 132644505 |
| 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 | 6.345 | 6.76 | 5.72 | 88057081 |
| 1736379600 | 6.1 | -3.45 | -36.13 | 6.505 | 6.79 | 4.65 | 181103518 |
| 1736293200 | 9.55 | -0.66 | -6.46 | 10.44 | 10.58 | 9.05 | 62803828 |
| 1736206800 | 10.21 | 1.07 | 11.71 | 9.19 | 10.45 | 8.95 | 92464296 |
| 1735947600 | 9.14 | -0.47 | -4.89 | 9.26 | 10.15 | 8.8301 | 63552483 |
| 1735861200 | 9.61 | 1.21 | 14.40 | 8.49 | 9.68 | 7.8 | 63790582 |
| 1735688400 | 8.4 | -0.9 | -9.68 | 9.24 | 9.4 | 8.25 | 40468030 |
| 1735602000 | 9.3 | -0.61 | -6.16 | 9.01 | 9.89 | 8.4 | 55486099 |
| 1735342800 | 9.91 | 0.01 | 0.10 | 10.12 | 11.41 | 9.11 | 115320447 |
| 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 | 102456648 |
| 1734738000 | 6.44 | 0.07 | 1.10 | 5.94 | 7.88 | 5.6 | 123844292 |
| 1734651600 | 6.37 | -2.59 | -28.91 | 9.26 | 9.27 | 5.91 | 119240363 |
| 1734565200 | 8.96 | 0.56 | 6.67 | 8.14 | 10.5 | 8 | 213640192 |
| 1734478800 | 8.4 | 1.17 | 16.18 | 8.1 | 9.42 | 7.23 | 173567103 |
| 1734392400 | 7.23 | 2.23 | 44.60 | 5.1 | 7.7 | 4.84 | 163153102 |
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
