U.S. Markets close in 3 hrs 2 mins

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
114.30+0.75 (+0.66%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 dic 2023115.25115.67113.55114.30114.30993,123
05 dic 2023111.88114.68111.73113.55113.552,409,400
04 dic 2023114.77114.77112.41113.70113.704,191,500
01 dic 2023116.20117.41114.70116.77116.772,418,700
30 nov 2023118.33118.74116.27118.66118.661,925,600
29 nov 2023118.11120.28117.42118.03118.032,593,400
28 nov 2023123.02123.74119.48119.63119.633,736,700
27 nov 2023123.00126.23122.20124.00124.004,639,500
24 nov 2023121.08124.83120.93123.40123.404,926,900
22 nov 2023115.82121.18115.04120.12120.127,160,100
21 nov 2023111.22116.07109.35113.42113.426,375,500
20 nov 2023108.39111.63107.95111.29111.293,955,700
17 nov 2023108.30108.86106.91108.10108.102,640,100
16 nov 2023108.61110.11107.25109.29109.293,128,000
15 nov 2023112.60114.52111.46112.84112.843,603,100
14 nov 2023108.77109.90108.09109.54109.542,105,600
13 nov 2023107.60108.50106.14107.21107.212,545,100
10 nov 2023104.37105.97103.46105.94105.941,658,700
09 nov 2023106.86107.29104.83105.16105.161,856,300
08 nov 2023107.57108.78107.13107.42107.421,491,600
07 nov 2023108.13108.95106.80108.01108.011,888,200
06 nov 2023110.36110.56107.82108.40108.401,997,000
03 nov 2023109.06111.41108.99109.66109.662,821,200
02 nov 2023107.00107.47105.91107.05107.051,679,800
01 nov 2023104.08105.19103.32104.97104.972,012,700
31 oct 2023104.94105.38103.37105.00105.001,899,200
30 oct 2023109.36109.36105.34106.17106.172,737,200
27 oct 2023110.10110.68106.70107.06107.061,666,100
26 oct 2023107.86109.18107.26108.64108.641,411,500
25 oct 2023109.20109.49107.37107.98107.981,777,000
24 oct 2023107.82112.45107.76111.43111.433,350,000
23 oct 2023105.73108.21104.57107.40107.402,055,800
20 oct 2023105.94108.30105.37106.46106.463,384,200
19 oct 2023111.80112.91107.45107.86107.865,811,300
18 oct 2023117.22117.47114.18114.71114.714,147,200
17 oct 2023121.38122.56119.01119.76119.764,197,100
16 oct 2023123.69125.10121.67124.91124.913,073,200
13 oct 2023126.93127.92124.58125.18125.182,459,600
12 oct 2023133.62134.04127.15128.12128.122,445,000
11 oct 2023135.45135.85133.01134.12134.121,854,500
10 oct 2023133.61135.69133.36134.64134.641,511,800
09 oct 2023132.01133.72132.00133.58133.58880,100
06 oct 2023129.37135.29129.37134.76134.761,685,800
05 oct 2023128.00130.14127.50130.10130.101,277,500
04 oct 2023127.88128.31126.74127.81127.811,314,500
03 oct 2023131.00131.19128.80129.17129.171,972,600
02 oct 2023133.32134.23131.30133.05133.051,755,200
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
*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...