Baidu, Inc. (BIDU)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:57PM EST. Mercado abierto.
Periodo de tiempo:
06 dic 2022 - 06 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 115.25 | 115.67 | 113.55 | 114.30 | 114.30 | 993,123 |
| 05 dic 2023 | 111.88 | 114.68 | 111.73 | 113.55 | 113.55 | 2,409,400 |
| 04 dic 2023 | 114.77 | 114.77 | 112.41 | 113.70 | 113.70 | 4,191,500 |
| 01 dic 2023 | 116.20 | 117.41 | 114.70 | 116.77 | 116.77 | 2,418,700 |
| 30 nov 2023 | 118.33 | 118.74 | 116.27 | 118.66 | 118.66 | 1,925,600 |
| 29 nov 2023 | 118.11 | 120.28 | 117.42 | 118.03 | 118.03 | 2,593,400 |
| 28 nov 2023 | 123.02 | 123.74 | 119.48 | 119.63 | 119.63 | 3,736,700 |
| 27 nov 2023 | 123.00 | 126.23 | 122.20 | 124.00 | 124.00 | 4,639,500 |
| 24 nov 2023 | 121.08 | 124.83 | 120.93 | 123.40 | 123.40 | 4,926,900 |
| 22 nov 2023 | 115.82 | 121.18 | 115.04 | 120.12 | 120.12 | 7,160,100 |
| 21 nov 2023 | 111.22 | 116.07 | 109.35 | 113.42 | 113.42 | 6,375,500 |
| 20 nov 2023 | 108.39 | 111.63 | 107.95 | 111.29 | 111.29 | 3,955,700 |
| 17 nov 2023 | 108.30 | 108.86 | 106.91 | 108.10 | 108.10 | 2,640,100 |
| 16 nov 2023 | 108.61 | 110.11 | 107.25 | 109.29 | 109.29 | 3,128,000 |
| 15 nov 2023 | 112.60 | 114.52 | 111.46 | 112.84 | 112.84 | 3,603,100 |
| 14 nov 2023 | 108.77 | 109.90 | 108.09 | 109.54 | 109.54 | 2,105,600 |
| 13 nov 2023 | 107.60 | 108.50 | 106.14 | 107.21 | 107.21 | 2,545,100 |
| 10 nov 2023 | 104.37 | 105.97 | 103.46 | 105.94 | 105.94 | 1,658,700 |
| 09 nov 2023 | 106.86 | 107.29 | 104.83 | 105.16 | 105.16 | 1,856,300 |
| 08 nov 2023 | 107.57 | 108.78 | 107.13 | 107.42 | 107.42 | 1,491,600 |
| 07 nov 2023 | 108.13 | 108.95 | 106.80 | 108.01 | 108.01 | 1,888,200 |
| 06 nov 2023 | 110.36 | 110.56 | 107.82 | 108.40 | 108.40 | 1,997,000 |
| 03 nov 2023 | 109.06 | 111.41 | 108.99 | 109.66 | 109.66 | 2,821,200 |
| 02 nov 2023 | 107.00 | 107.47 | 105.91 | 107.05 | 107.05 | 1,679,800 |
| 01 nov 2023 | 104.08 | 105.19 | 103.32 | 104.97 | 104.97 | 2,012,700 |
| 31 oct 2023 | 104.94 | 105.38 | 103.37 | 105.00 | 105.00 | 1,899,200 |
| 30 oct 2023 | 109.36 | 109.36 | 105.34 | 106.17 | 106.17 | 2,737,200 |
| 27 oct 2023 | 110.10 | 110.68 | 106.70 | 107.06 | 107.06 | 1,666,100 |
| 26 oct 2023 | 107.86 | 109.18 | 107.26 | 108.64 | 108.64 | 1,411,500 |
| 25 oct 2023 | 109.20 | 109.49 | 107.37 | 107.98 | 107.98 | 1,777,000 |
| 24 oct 2023 | 107.82 | 112.45 | 107.76 | 111.43 | 111.43 | 3,350,000 |
| 23 oct 2023 | 105.73 | 108.21 | 104.57 | 107.40 | 107.40 | 2,055,800 |
| 20 oct 2023 | 105.94 | 108.30 | 105.37 | 106.46 | 106.46 | 3,384,200 |
| 19 oct 2023 | 111.80 | 112.91 | 107.45 | 107.86 | 107.86 | 5,811,300 |
| 18 oct 2023 | 117.22 | 117.47 | 114.18 | 114.71 | 114.71 | 4,147,200 |
| 17 oct 2023 | 121.38 | 122.56 | 119.01 | 119.76 | 119.76 | 4,197,100 |
| 16 oct 2023 | 123.69 | 125.10 | 121.67 | 124.91 | 124.91 | 3,073,200 |
| 13 oct 2023 | 126.93 | 127.92 | 124.58 | 125.18 | 125.18 | 2,459,600 |
| 12 oct 2023 | 133.62 | 134.04 | 127.15 | 128.12 | 128.12 | 2,445,000 |
| 11 oct 2023 | 135.45 | 135.85 | 133.01 | 134.12 | 134.12 | 1,854,500 |
| 10 oct 2023 | 133.61 | 135.69 | 133.36 | 134.64 | 134.64 | 1,511,800 |
| 09 oct 2023 | 132.01 | 133.72 | 132.00 | 133.58 | 133.58 | 880,100 |
| 06 oct 2023 | 129.37 | 135.29 | 129.37 | 134.76 | 134.76 | 1,685,800 |
| 05 oct 2023 | 128.00 | 130.14 | 127.50 | 130.10 | 130.10 | 1,277,500 |
| 04 oct 2023 | 127.88 | 128.31 | 126.74 | 127.81 | 127.81 | 1,314,500 |
| 03 oct 2023 | 131.00 | 131.19 | 128.80 | 129.17 | 129.17 | 1,972,600 |
| 02 oct 2023 | 133.32 | 134.23 | 131.30 | 133.05 | 133.05 | 1,755,200 |
| 29 sept 2023 | 135.86 | 136.53 | 134.12 | 134.35 | 134.35 | 1,741,400 |
| 28 sept 2023 | 131.39 | 132.85 | 130.99 | 132.45 | 132.45 | 1,074,000 |
| 27 sept 2023 | 131.13 | 131.74 | 130.05 | 131.53 | 131.53 | 1,222,000 |
| 26 sept 2023 | 132.06 | 132.60 | 130.77 | 131.01 | 131.01 | 1,062,400 |
| 25 sept 2023 | 130.01 | 132.35 | 129.86 | 132.05 | 132.05 | 849,500 |
| 22 sept 2023 | 132.21 | 132.89 | 131.48 | 132.35 | 132.35 | 1,505,100 |
| 21 sept 2023 | 127.23 | 129.13 | 126.77 | 128.00 | 128.00 | 1,976,800 |
| 20 sept 2023 | 132.39 | 132.76 | 131.17 | 131.18 | 131.18 | 1,297,400 |
| 19 sept 2023 | 132.72 | 134.28 | 132.26 | 132.52 | 132.52 | 897,700 |
| 18 sept 2023 | 134.19 | 134.94 | 132.60 | 134.01 | 134.01 | 1,242,100 |
| 15 sept 2023 | 136.13 | 136.84 | 135.50 | 135.64 | 135.64 | 1,005,500 |
| 14 sept 2023 | 139.32 | 139.32 | 136.95 | 137.04 | 137.04 | 771,100 |
| 13 sept 2023 | 137.65 | 137.87 | 136.45 | 137.47 | 137.47 | 1,615,500 |
| 12 sept 2023 | 138.64 | 140.93 | 137.89 | 138.05 | 138.05 | 1,810,800 |
| 11 sept 2023 | 139.21 | 140.24 | 137.71 | 138.14 | 138.14 | 1,043,400 |
| 08 sept 2023 | 136.22 | 137.58 | 135.54 | 135.67 | 135.67 | 1,118,600 |
| 07 sept 2023 | 137.55 | 137.72 | 135.46 | 137.07 | 137.07 | 2,592,200 |
| 06 sept 2023 | 142.15 | 144.63 | 141.50 | 141.86 | 141.86 | 1,055,100 |
| 05 sept 2023 | 143.74 | 144.57 | 141.38 | 142.60 | 142.60 | 2,333,400 |
| 01 sept 2023 | 145.45 | 151.00 | 145.17 | 146.47 | 146.47 | 2,984,300 |
| 31 ago 2023 | 143.10 | 143.97 | 141.73 | 142.83 | 142.83 | 2,036,500 |
| 30 ago 2023 | 139.22 | 148.50 | 139.14 | 145.08 | 145.08 | 6,063,600 |
| 29 ago 2023 | 139.17 | 141.42 | 137.56 | 140.71 | 140.71 | 2,310,900 |
| 28 ago 2023 | 136.08 | 139.18 | 135.37 | 137.28 | 137.28 | 2,157,500 |
| 25 ago 2023 | 134.10 | 134.75 | 131.25 | 133.83 | 133.83 | 2,094,500 |
| 24 ago 2023 | 135.28 | 137.10 | 133.85 | 134.01 | 134.01 | 3,108,600 |
| 23 ago 2023 | 129.72 | 133.18 | 129.04 | 132.51 | 132.51 | 3,460,900 |
| 22 ago 2023 | 129.42 | 131.00 | 125.15 | 128.36 | 128.36 | 4,971,900 |
| 21 ago 2023 | 124.00 | 125.30 | 123.17 | 124.92 | 124.92 | 2,719,400 |
| 18 ago 2023 | 126.23 | 127.00 | 124.64 | 125.16 | 125.16 | 2,277,400 |
| 17 ago 2023 | 132.12 | 132.21 | 129.70 | 129.87 | 129.87 | 2,016,900 |
| 16 ago 2023 | 131.46 | 132.22 | 130.20 | 130.58 | 130.58 | 2,600,500 |
| 15 ago 2023 | 136.61 | 136.61 | 134.61 | 135.34 | 135.34 | 1,350,700 |
| 14 ago 2023 | 135.63 | 137.60 | 134.41 | 137.59 | 137.59 | 1,362,300 |
| 11 ago 2023 | 139.02 | 139.20 | 136.15 | 137.91 | 137.91 | 2,255,300 |
| 10 ago 2023 | 146.00 | 148.87 | 143.45 | 143.80 | 143.80 | 1,344,700 |
| 09 ago 2023 | 144.25 | 144.44 | 141.45 | 142.93 | 142.93 | 1,367,400 |
| 08 ago 2023 | 142.24 | 144.29 | 141.22 | 143.92 | 143.92 | 1,575,600 |
| 07 ago 2023 | 148.61 | 149.03 | 144.31 | 147.00 | 147.00 | 2,601,000 |
| 04 ago 2023 | 149.83 | 151.04 | 147.97 | 148.26 | 148.26 | 1,047,600 |
| 03 ago 2023 | 150.10 | 151.55 | 149.03 | 149.93 | 149.93 | 1,224,600 |
| 02 ago 2023 | 149.00 | 149.77 | 145.52 | 146.69 | 146.69 | 1,760,100 |
| 01 ago 2023 | 154.01 | 154.42 | 151.46 | 153.19 | 153.19 | 1,601,700 |
| 31 jul 2023 | 155.44 | 156.98 | 152.75 | 155.99 | 155.99 | 2,862,200 |
| 28 jul 2023 | 152.64 | 156.35 | 152.20 | 155.36 | 155.36 | 2,988,500 |
| 27 jul 2023 | 149.95 | 152.37 | 146.60 | 148.03 | 148.03 | 1,737,400 |
| 26 jul 2023 | 146.77 | 151.55 | 146.54 | 149.57 | 149.57 | 1,474,800 |
| 25 jul 2023 | 151.00 | 152.44 | 147.75 | 148.73 | 148.73 | 1,517,000 |
| 24 jul 2023 | 139.44 | 150.79 | 139.40 | 148.73 | 148.73 | 3,467,400 |
| 21 jul 2023 | 144.18 | 144.20 | 140.62 | 141.50 | 141.50 | 1,042,700 |
| 20 jul 2023 | 142.87 | 144.97 | 141.95 | 143.03 | 143.03 | 989,400 |
| 19 jul 2023 | 147.00 | 147.99 | 143.63 | 143.70 | 143.70 | 1,752,500 |
| 18 jul 2023 | 147.13 | 147.13 | 142.78 | 144.23 | 144.23 | 2,898,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.