U.S. markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
99.07-1.60 (-1.59%)
Al cierre: 04:00PM EDT
99.44 +0.37 (+0.37%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
14 jul 2023 - 14 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024103.36104.7098.7599.0799.078,379,000
11 jul 2024100.01104.4399.40100.67100.6711,258,200
10 jul 202498.59101.3096.5497.9497.9413,443,400
09 jul 202488.4596.2587.9695.4095.4011,656,300
08 jul 202488.5188.6886.9487.9587.952,240,000
05 jul 202488.5589.2087.8288.9788.972,226,400
03 jul 202488.3990.3088.3490.0690.062,798,800
02 jul 202486.0087.2785.0886.8786.872,569,100
01 jul 202486.6187.6585.9386.2186.212,613,800
28 jun 202487.1587.6086.4386.4886.482,272,200
27 jun 202488.1988.4187.0187.0487.042,434,900
26 jun 202488.6589.0687.8288.2288.221,702,000
25 jun 202488.6089.1988.3388.5588.551,892,100
24 jun 202488.5089.8288.4088.7388.732,300,500
21 jun 202489.0089.2788.2688.5988.592,857,400
20 jun 202490.9891.2888.4888.8188.814,481,600
18 jun 202490.4891.4390.1690.8790.872,336,300
17 jun 202492.2292.4090.8391.4191.413,197,900
14 jun 202493.5593.6591.7891.9991.993,891,500
13 jun 202494.5096.5293.9393.9993.992,950,700
12 jun 202494.5994.7493.5194.3894.382,469,400
11 jun 202494.9795.1393.3293.9593.953,172,200
10 jun 202495.9095.9894.8295.4895.482,699,700
07 jun 202496.7497.3995.6495.8995.893,469,200
06 jun 202497.6197.9697.0597.7697.762,492,400
05 jun 202495.6797.4195.4197.4097.403,505,600
04 jun 202495.9796.5294.7094.8594.852,764,000
03 jun 202497.5797.8095.0295.6795.673,342,900
31 may 202497.1597.8096.5497.2097.202,827,200
30 may 202498.5799.2898.0598.9198.912,531,600
29 may 202498.5099.1097.9498.4798.472,290,800
28 may 2024100.15100.9199.4499.7699.763,054,300
24 may 2024101.23101.45100.05100.28100.282,654,900
23 may 2024102.23104.03100.71101.43101.433,262,000
22 may 2024104.38104.51102.28102.41102.413,172,200
21 may 2024105.75105.90104.52105.14105.143,738,700
20 may 2024109.50110.40108.37108.87108.872,576,600
17 may 2024111.06112.35108.88110.58110.586,284,900
16 may 2024108.16113.08104.63112.59112.599,228,800
15 may 2024111.39111.39108.28110.75110.754,140,500
14 may 2024110.84110.86108.55109.42109.422,764,200
13 may 2024109.54112.75109.36111.79111.793,632,900
10 may 2024110.25110.54107.93108.66108.662,806,600
09 may 2024110.40111.72109.61110.87110.871,411,600
08 may 2024108.19109.93107.90109.60109.601,684,700
07 may 2024110.71110.94108.80110.53110.533,102,400
06 may 2024113.44115.39112.28113.33113.331,881,100
03 may 2024112.95113.87111.50113.41113.413,724,500
02 may 2024107.86112.55107.77111.75111.756,912,900
01 may 2024103.50105.52102.88104.32104.322,640,000
30 abr 2024105.49106.14103.29103.40103.403,586,800
29 abr 2024104.88107.80104.05106.17106.179,599,700
26 abr 2024102.50103.37100.28100.52100.524,816,700
25 abr 202498.85100.1498.3699.9099.901,570,600
24 abr 202499.6799.9298.2699.1999.192,939,400
23 abr 202497.8398.7597.2798.2398.232,364,300
22 abr 202495.5098.0594.5597.2497.242,853,000
19 abr 202494.6395.4594.4595.0595.051,797,400
18 abr 202495.2996.5894.8695.5895.582,597,700
17 abr 202495.6195.8994.2594.4194.412,852,200
16 abr 202495.8596.9094.6496.1296.123,345,300
15 abr 202498.4998.7095.9596.2196.213,474,700
12 abr 2024100.37100.5097.3797.5497.545,297,400
11 abr 2024102.07102.49101.14102.32102.322,043,900
10 abr 2024103.00103.59101.27101.61101.612,899,300
09 abr 2024103.39103.96102.82103.50103.502,484,600
08 abr 2024103.58104.42102.47103.05103.054,438,500
05 abr 2024108.22108.39106.31106.49106.493,054,800
04 abr 2024108.63109.91108.27108.47108.472,415,500
03 abr 2024107.36108.37106.55108.32108.321,918,000
02 abr 2024107.00109.13106.54108.53108.532,000,300
01 abr 2024107.00109.25106.63108.44108.443,001,700
28 mar 2024105.95107.33104.97105.28105.283,016,200
27 mar 2024102.69105.00102.53104.99104.993,087,500
26 mar 2024104.57106.58103.60103.66103.664,040,400
25 mar 2024104.33105.99102.01105.66105.666,544,800
22 mar 2024105.68105.70101.33102.18102.186,088,900
21 mar 2024103.58103.70101.65101.70101.702,564,200
20 mar 2024104.72105.31102.77103.89103.892,428,200
19 mar 2024104.00104.27102.71104.17104.171,541,800
18 mar 2024104.15105.33103.91104.77104.771,673,000
15 mar 2024103.94104.95103.62103.86103.861,965,900
14 mar 2024106.12106.27103.82104.64104.642,693,000
13 mar 2024108.00111.02107.81107.89107.894,797,400
12 mar 2024103.24105.55102.60105.27105.274,533,200
11 mar 2024100.30102.51100.07101.29101.293,297,700
08 mar 202498.2199.7797.9998.2798.272,322,300
07 mar 202498.7898.8896.5897.8197.813,646,400
06 mar 2024100.05100.8999.1499.3899.383,788,500
05 mar 202498.61100.3098.1698.2598.253,789,800
04 mar 2024103.00103.05100.36100.72100.724,629,300
01 mar 2024102.50104.75102.50104.02104.023,761,600
29 feb 2024103.07104.00100.85101.33101.337,489,300
28 feb 2024107.85108.09103.25103.31103.3111,392,200
27 feb 2024112.07114.11111.41112.36112.366,067,700
26 feb 2024110.78111.48110.05110.59110.592,858,000
23 feb 2024112.02112.79110.03111.36111.363,842,000
22 feb 2024108.45111.88106.85110.59110.595,588,300
21 feb 2024107.10108.70106.58107.22107.223,276,800
20 feb 2024106.35106.50104.50105.54105.541,978,800
*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...