U.S. markets closed

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
134.35+1.90 (+1.43%)
Al cierre: 04:00PM EDT
134.33 -0.02 (-0.01%)
Fuera de horario: 07:56PM EDT
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 2023135.86136.53134.12134.35134.351,741,400
28 sept 2023131.39132.85130.99132.45132.451,074,000
27 sept 2023131.13131.74130.05131.53131.531,222,000
26 sept 2023132.06132.60130.77131.01131.011,062,400
25 sept 2023130.01132.35129.86132.05132.05849,500
22 sept 2023132.21132.89131.48132.35132.351,505,100
21 sept 2023127.23129.13126.77128.00128.001,976,800
20 sept 2023132.39132.76131.17131.18131.181,297,400
19 sept 2023132.72134.28132.26132.52132.52897,700
18 sept 2023134.19134.94132.60134.01134.011,242,100
15 sept 2023136.13136.84135.50135.64135.641,005,500
14 sept 2023139.32139.32136.95137.04137.04771,100
13 sept 2023137.65137.87136.45137.47137.471,615,500
12 sept 2023138.64140.93137.89138.05138.051,810,800
11 sept 2023139.21140.24137.71138.14138.141,043,400
08 sept 2023136.22137.58135.54135.67135.671,118,600
07 sept 2023137.55137.72135.46137.07137.072,592,200
06 sept 2023142.15144.63141.50141.86141.861,055,100
05 sept 2023143.74144.57141.38142.60142.602,333,400
01 sept 2023145.45151.00145.17146.47146.472,984,300
31 ago 2023143.10143.97141.73142.83142.832,036,500
30 ago 2023139.22148.50139.14145.08145.086,063,600
29 ago 2023139.17141.42137.56140.71140.712,310,900
28 ago 2023136.08139.18135.37137.28137.282,157,500
25 ago 2023134.10134.75131.25133.83133.832,094,500
24 ago 2023135.28137.10133.85134.01134.013,108,600
23 ago 2023129.72133.18129.04132.51132.513,460,900
22 ago 2023129.42131.00125.15128.36128.364,971,900
21 ago 2023124.00125.30123.17124.92124.922,719,400
18 ago 2023126.23127.00124.64125.16125.162,277,400
17 ago 2023132.12132.21129.70129.87129.872,016,900
16 ago 2023131.46132.22130.20130.58130.582,600,500
15 ago 2023136.61136.61134.61135.34135.341,350,700
14 ago 2023135.63137.60134.41137.59137.591,362,300
11 ago 2023139.02139.20136.15137.91137.912,255,300
10 ago 2023146.00148.87143.45143.80143.801,344,700
09 ago 2023144.25144.44141.45142.93142.931,367,400
08 ago 2023142.24144.29141.22143.92143.921,575,600
07 ago 2023148.61149.03144.31147.00147.002,601,000
04 ago 2023149.83151.04147.97148.26148.261,047,600
03 ago 2023150.10151.55149.03149.93149.931,224,600
02 ago 2023149.00149.77145.52146.69146.691,760,100
01 ago 2023154.01154.42151.46153.19153.191,601,700
31 jul 2023155.44156.98152.75155.99155.992,862,200
28 jul 2023152.64156.35152.20155.36155.362,988,500
27 jul 2023149.95152.37146.60148.03148.031,737,400
26 jul 2023146.77151.55146.54149.57149.571,474,800
25 jul 2023151.00152.44147.75148.73148.731,517,000
24 jul 2023139.44150.79139.40148.73148.733,467,400
21 jul 2023144.18144.20140.62141.50141.501,042,700
20 jul 2023142.87144.97141.95143.03143.03989,400
19 jul 2023147.00147.99143.63143.70143.701,752,500
18 jul 2023147.13147.13142.78144.23144.232,898,700
17 jul 2023149.00150.40146.31149.66149.661,457,800
14 jul 2023150.45151.11148.37149.21149.211,832,700
13 jul 2023150.13152.44147.83152.31152.312,322,400
12 jul 2023147.44150.42145.50148.83148.832,526,500
11 jul 2023143.23144.45140.01143.33143.33969,300
10 jul 2023140.72143.95140.12142.95142.95962,900
07 jul 2023141.00144.07140.73142.66142.661,975,000
06 jul 2023138.84141.20137.42138.19138.191,759,800
05 jul 2023141.01142.35140.25141.91141.911,374,200
03 jul 2023142.15146.81142.03143.33143.332,384,800
30 jun 2023135.50137.44134.47136.91136.911,427,100
29 jun 2023137.03137.96133.27134.56134.563,874,700
28 jun 2023141.18142.43139.02141.79141.791,547,800
27 jun 2023142.54144.53141.47143.90143.901,866,700
26 jun 2023139.63141.70139.15139.59139.591,093,100
23 jun 2023140.16140.25137.31139.29139.291,376,100
22 jun 2023140.50142.76139.07141.92141.921,344,400
21 jun 2023142.78144.85140.66140.86140.861,879,300
20 jun 2023147.00151.00142.85143.52143.523,533,500
16 jun 2023149.00149.25142.83145.11145.112,846,300
15 jun 2023149.21149.89146.80148.71148.712,662,700
14 jun 2023143.13148.03142.19147.21147.212,876,600
13 jun 2023140.85146.13140.70142.57142.573,877,000
12 jun 2023134.89135.95133.64134.36134.36997,700
09 jun 2023136.06137.15134.36135.20135.201,810,200
08 jun 2023133.42135.19133.10133.40133.401,170,800
07 jun 2023135.60137.98132.53132.79132.792,078,000
06 jun 2023132.82139.56132.40137.45137.453,518,400
05 jun 2023131.65133.15130.50132.27132.271,810,800
02 jun 2023134.16135.45132.17133.45133.453,019,600
01 jun 2023124.75132.87124.65130.79130.793,620,200
31 may 2023121.36123.33119.50122.85122.854,001,700
30 may 2023125.06127.96121.33123.62123.622,961,100
26 may 2023122.20126.40120.63126.08126.083,124,500
25 may 2023119.34120.73117.73118.67118.672,273,700
24 may 2023119.78121.16118.24119.11119.112,119,500
23 may 2023123.81124.70121.35121.56121.562,318,700
22 may 2023127.00129.35125.94125.95125.951,763,800
19 may 2023124.00125.96123.50124.28124.282,124,400
18 may 2023128.88128.88124.01124.74124.745,020,900
17 may 2023128.00130.93127.18130.52130.524,616,500
16 may 2023125.71134.49124.76132.68132.687,664,200
15 may 2023123.80128.95122.26127.61127.614,661,400
12 may 2023122.00122.40119.83120.07120.072,270,900
11 may 2023119.15125.48118.91124.17124.173,127,700
10 may 2023118.00120.28117.50118.90118.901,690,200
09 may 2023117.05120.31116.75119.48119.481,946,900
*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...