Baidu, Inc. (B1C.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:52PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 81.40 | 83.60 | 81.40 | 83.60 | 83.60 | 483 |
| 02 jul 2024 | 80.20 | 81.00 | 79.90 | 80.50 | 80.50 | 531 |
| 01 jul 2024 | 80.20 | 81.10 | 80.00 | 81.10 | 81.10 | 163 |
| 28 jun 2024 | 81.50 | 82.00 | 81.00 | 81.20 | 81.20 | 188 |
| 27 jun 2024 | 82.70 | 82.70 | 81.50 | 81.50 | 81.50 | 460 |
| 26 jun 2024 | 83.00 | 83.60 | 82.50 | 82.50 | 82.50 | 550 |
| 25 jun 2024 | 82.60 | 83.30 | 82.40 | 83.30 | 83.30 | 531 |
| 24 jun 2024 | 81.90 | 83.40 | 81.90 | 83.10 | 83.10 | 789 |
| 21 jun 2024 | 83.50 | 83.70 | 82.70 | 82.70 | 82.70 | 2,840 |
| 20 jun 2024 | 85.10 | 85.40 | 82.90 | 83.00 | 83.00 | 1,098 |
| 19 jun 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1,377 |
| 18 jun 2024 | 84.60 | 84.90 | 84.20 | 84.20 | 84.20 | 380 |
| 17 jun 2024 | 87.00 | 87.10 | 85.00 | 85.40 | 85.40 | 886 |
| 14 jun 2024 | 88.20 | 88.30 | 86.40 | 86.50 | 86.50 | 723 |
| 13 jun 2024 | 87.60 | 88.80 | 87.30 | 88.70 | 88.70 | 414 |
| 12 jun 2024 | 88.00 | 88.00 | 86.90 | 87.60 | 87.60 | 2,128 |
| 11 jun 2024 | 88.50 | 89.00 | 87.60 | 87.60 | 87.60 | 2,499 |
| 10 jun 2024 | 89.50 | 89.50 | 88.80 | 89.50 | 89.50 | 445 |
| 07 jun 2024 | 89.90 | 89.90 | 88.80 | 89.00 | 89.00 | 1,067 |
| 06 jun 2024 | 89.10 | 89.90 | 88.90 | 89.70 | 89.70 | 958 |
| 05 jun 2024 | 88.50 | 89.60 | 87.60 | 89.60 | 89.60 | 1,144 |
| 04 jun 2024 | 88.90 | 88.90 | 87.20 | 87.20 | 87.20 | 634 |
| 03 jun 2024 | 89.90 | 90.70 | 87.50 | 87.50 | 87.50 | 1,214 |
| 31 may 2024 | 90.50 | 90.50 | 88.90 | 88.90 | 88.90 | 933 |
| 30 may 2024 | 90.30 | 91.20 | 90.00 | 91.20 | 91.20 | 1,975 |
| 29 may 2024 | 90.30 | 91.30 | 90.20 | 91.00 | 91.00 | 1,595 |
| 28 may 2024 | 93.50 | 93.50 | 91.50 | 91.50 | 91.50 | 668 |
| 27 may 2024 | 92.10 | 93.40 | 92.10 | 93.40 | 93.40 | 1,139 |
| 24 may 2024 | 93.50 | 93.50 | 92.30 | 93.10 | 93.10 | 634 |
| 23 may 2024 | 94.40 | 95.50 | 93.50 | 93.50 | 93.50 | 1,117 |
| 22 may 2024 | 95.00 | 96.00 | 94.60 | 95.10 | 95.10 | 1,106 |
| 21 may 2024 | 98.40 | 98.40 | 96.60 | 97.10 | 97.10 | 1,073 |
| 20 may 2024 | 100.80 | 101.40 | 100.40 | 100.40 | 100.40 | 225 |
| 17 may 2024 | 104.00 | 104.80 | 100.40 | 103.00 | 103.00 | 1,936 |
| 16 may 2024 | 103.20 | 104.80 | 97.00 | 102.20 | 102.20 | 1,985 |
| 15 may 2024 | 100.60 | 103.80 | 99.90 | 101.40 | 101.40 | 725 |
| 14 may 2024 | 102.80 | 104.40 | 100.60 | 101.00 | 101.00 | 857 |
| 13 may 2024 | 101.20 | 104.00 | 101.20 | 103.80 | 103.80 | 488 |
| 10 may 2024 | 102.20 | 103.20 | 100.60 | 101.60 | 101.60 | 1,395 |
| 09 may 2024 | 101.80 | 103.40 | 101.80 | 102.20 | 102.20 | 560 |
| 08 may 2024 | 101.80 | 101.80 | 101.00 | 101.00 | 101.00 | 309 |
| 07 may 2024 | 103.00 | 103.00 | 100.80 | 102.80 | 102.80 | 2,836 |
| 06 may 2024 | 105.00 | 106.00 | 104.00 | 104.40 | 104.40 | 1,963 |
| 03 may 2024 | 104.80 | 105.00 | 104.00 | 105.00 | 105.00 | 488 |
| 02 may 2024 | 100.80 | 104.00 | 99.70 | 104.00 | 104.00 | 1,706 |
| 30 abr 2024 | 100.20 | 100.60 | 97.10 | 97.10 | 97.10 | 719 |
| 29 abr 2024 | 100.20 | 100.20 | 97.10 | 99.50 | 99.50 | 3,125 |
| 26 abr 2024 | 97.00 | 97.00 | 94.80 | 95.60 | 95.60 | 1,549 |
| 25 abr 2024 | 93.40 | 93.40 | 91.80 | 91.80 | 91.80 | 246 |
| 24 abr 2024 | 94.00 | 94.70 | 92.30 | 92.80 | 92.80 | 797 |
| 23 abr 2024 | 92.40 | 92.50 | 91.30 | 91.90 | 91.90 | 889 |
| 22 abr 2024 | 90.20 | 92.20 | 89.70 | 92.20 | 92.20 | 1,109 |
| 19 abr 2024 | 88.80 | 89.50 | 88.60 | 89.30 | 89.30 | 418 |
| 18 abr 2024 | 90.20 | 90.20 | 89.00 | 89.60 | 89.60 | 453 |
| 17 abr 2024 | 89.20 | 90.50 | 88.60 | 88.80 | 88.80 | 630 |
| 16 abr 2024 | 91.70 | 91.70 | 88.90 | 91.10 | 91.10 | 1,291 |
| 15 abr 2024 | 92.70 | 92.90 | 90.70 | 90.70 | 90.70 | 669 |
| 12 abr 2024 | 94.60 | 94.60 | 91.80 | 91.80 | 91.80 | 2,658 |
| 11 abr 2024 | 95.60 | 96.00 | 94.60 | 95.20 | 95.20 | 2,026 |
| 10 abr 2024 | 96.70 | 97.00 | 94.50 | 94.80 | 94.80 | 644 |
| 09 abr 2024 | 94.40 | 95.60 | 94.30 | 95.60 | 95.60 | 552 |
| 08 abr 2024 | 97.70 | 98.00 | 95.00 | 95.20 | 95.20 | 711 |
| 05 abr 2024 | 99.90 | 99.90 | 98.40 | 98.40 | 98.40 | 40 |
| 04 abr 2024 | 99.50 | 101.00 | 99.20 | 101.00 | 101.00 | 623 |
| 03 abr 2024 | 99.00 | 100.00 | 98.70 | 99.90 | 99.90 | 606 |
| 02 abr 2024 | 100.20 | 101.00 | 99.80 | 100.40 | 100.40 | 1,002 |
| 28 mar 2024 | 97.90 | 98.80 | 97.50 | 98.00 | 98.00 | 1,044 |
| 27 mar 2024 | 94.80 | 97.20 | 93.90 | 97.20 | 97.20 | 1,082 |
| 26 mar 2024 | 99.00 | 99.00 | 95.10 | 96.10 | 96.10 | 342 |
| 25 mar 2024 | 95.30 | 96.30 | 94.50 | 94.60 | 94.60 | 570 |
| 22 mar 2024 | 92.20 | 99.00 | 92.20 | 93.60 | 93.60 | 518 |
| 21 mar 2024 | 95.20 | 95.20 | 93.90 | 93.90 | 93.90 | 460 |
| 20 mar 2024 | 95.60 | 96.60 | 94.60 | 94.60 | 94.60 | 316 |
| 19 mar 2024 | 95.50 | 96.00 | 94.60 | 96.00 | 96.00 | 361 |
| 18 mar 2024 | 96.20 | 96.70 | 95.20 | 96.70 | 96.70 | 2,078 |
| 15 mar 2024 | 95.20 | 96.30 | 95.20 | 96.30 | 96.30 | 554 |
| 14 mar 2024 | 97.00 | 97.50 | 95.60 | 95.60 | 95.60 | 465 |
| 13 mar 2024 | 97.30 | 101.80 | 96.50 | 100.00 | 100.00 | 2,867 |
| 12 mar 2024 | 95.60 | 96.70 | 94.60 | 96.70 | 96.70 | 760 |
| 11 mar 2024 | 90.80 | 93.70 | 90.80 | 93.60 | 93.60 | 573 |
| 08 mar 2024 | 91.00 | 91.10 | 90.10 | 90.30 | 90.30 | 535 |
| 07 mar 2024 | 89.00 | 90.60 | 88.60 | 88.60 | 88.60 | 790 |
| 06 mar 2024 | 90.80 | 92.20 | 90.80 | 91.20 | 91.20 | 617 |
| 05 mar 2024 | 90.60 | 92.00 | 89.90 | 91.20 | 91.20 | 911 |
| 04 mar 2024 | 95.60 | 95.90 | 92.20 | 92.50 | 92.50 | 1,069 |
| 01 mar 2024 | 95.70 | 96.70 | 95.10 | 96.30 | 96.30 | 1,385 |
| 29 feb 2024 | 94.40 | 95.60 | 93.40 | 93.60 | 93.60 | 2,826 |
| 28 feb 2024 | 101.20 | 105.80 | 95.40 | 95.40 | 95.40 | 1,358 |
| 27 feb 2024 | 101.20 | 105.20 | 101.20 | 103.80 | 103.80 | 2,132 |
| 26 feb 2024 | 101.40 | 102.60 | 101.20 | 102.00 | 102.00 | 802 |
| 23 feb 2024 | 103.20 | 103.80 | 102.20 | 102.20 | 102.20 | 574 |
| 22 feb 2024 | 99.60 | 101.60 | 99.40 | 101.60 | 101.60 | 315 |
| 21 feb 2024 | 100.80 | 100.80 | 99.10 | 100.00 | 100.00 | 1,137 |
| 20 feb 2024 | 98.10 | 98.10 | 98.00 | 98.00 | 98.00 | 230 |
| 19 feb 2024 | 98.80 | 99.00 | 98.00 | 98.00 | 98.00 | 135 |
| 16 feb 2024 | 101.80 | 102.00 | 99.80 | 99.80 | 99.80 | 670 |
| 15 feb 2024 | 99.70 | 99.70 | 97.90 | 97.90 | 97.90 | 671 |
| 14 feb 2024 | 97.50 | 99.40 | 97.50 | 99.40 | 99.40 | 720 |
| 13 feb 2024 | 99.00 | 99.90 | 97.40 | 97.40 | 97.40 | 520 |
| 12 feb 2024 | 97.80 | 101.40 | 97.70 | 99.20 | 99.20 | 797 |
| *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.