U.S. markets open in 4 hours 48 minutes

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.14-3.73 (-3.43%)
Al cierre: 04:00PM EDT
103.97 -1.17 (-1.11%)
Antes de la apertura del mercado: 04:36AM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024105.75105.90104.52105.14105.143,734,100
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
16 feb 2024108.80109.66107.06107.12107.121,953,700
15 feb 2024106.14107.02105.55106.84106.841,427,900
14 feb 2024105.62107.07105.01106.71106.712,367,200
13 feb 2024104.93106.00103.29103.81103.811,631,900
12 feb 2024106.47109.08106.40106.71106.711,750,500
09 feb 2024103.56105.78102.89105.69105.691,875,900
08 feb 2024104.62104.90102.87103.17103.171,906,900
07 feb 2024104.75106.33104.16105.30105.303,053,400
06 feb 2024107.20108.34105.14107.56107.563,693,900
05 feb 2024102.73104.29102.05103.61103.612,070,500
02 feb 2024103.68103.73102.16102.79102.792,393,500
01 feb 2024106.32107.52104.90104.98104.981,963,200
31 ene 2024103.59107.61103.32105.31105.312,001,900
30 ene 2024104.71106.17103.75105.29105.292,428,400
29 ene 2024108.40108.43105.86107.76107.762,330,300
26 ene 2024106.92108.46106.68107.66107.662,153,300
25 ene 2024109.80109.85106.82108.61108.612,961,300
24 ene 2024110.79111.39108.71110.62110.624,918,800
23 ene 2024103.47107.83103.40107.19107.196,239,000
22 ene 202498.03100.4297.5199.7299.725,070,200
19 ene 2024101.40104.01100.10102.65102.654,812,900
18 ene 2024103.30104.51101.63103.64103.643,913,800
17 ene 202499.26102.2398.98102.20102.204,605,500
16 ene 2024104.65105.78102.76104.50104.506,127,700
12 ene 2024116.18116.50108.96109.11109.116,443,300
11 ene 2024117.07117.64115.97117.32117.321,632,800
10 ene 2024116.38116.75114.54115.79115.791,984,500
09 ene 2024116.27116.93115.50116.20116.202,373,800
08 ene 2024115.30118.30114.83117.90117.902,580,300
05 ene 2024118.03119.75117.02118.15118.152,440,100
04 ene 2024117.48119.19116.40118.32118.322,199,400
03 ene 2024113.81117.76113.02117.69117.692,843,900
02 ene 2024116.89116.89114.25115.34115.343,009,300
29 dic 2023119.00120.25118.06119.09119.092,655,700
28 dic 2023117.00119.04116.80117.82117.822,751,100
*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...