Mercados españoles cerrados en 4 hrs 18 min

Baidu, Inc. (B1C.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
83,20-0,10 (-0,12%)
A partir del 12:14PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202483,0083,6083,0083,2083,20385
25 jun 202482,6083,3082,4083,3083,30531
24 jun 202481,9083,4081,9083,1083,10789
21 jun 202483,5083,7082,7082,7082,702840
20 jun 202485,1085,4082,9083,0083,001098
19 jun 202486,0087,0086,0087,0087,001377
18 jun 202484,6084,9084,2084,2084,20380
17 jun 202487,0087,1085,0085,4085,40886
14 jun 202488,2088,3086,4086,5086,50723
13 jun 202487,6088,8087,3088,7088,70414
12 jun 202488,0088,0086,9087,6087,602128
11 jun 202488,5089,0087,6087,6087,602499
10 jun 202489,5089,5088,8089,5089,50445
07 jun 202489,9089,9088,8089,0089,001067
06 jun 202489,1089,9088,9089,7089,70958
05 jun 202488,5089,6087,6089,6089,601144
04 jun 202488,9088,9087,2087,2087,20634
03 jun 202489,9090,7087,5087,5087,501214
31 may 202490,5090,5088,9088,9088,90933
30 may 202490,3091,2090,0091,2091,201975
29 may 202490,3091,3090,2091,0091,001595
28 may 202493,5093,5091,5091,5091,50668
27 may 202492,1093,4092,1093,4093,401139
24 may 202493,5093,5092,3093,1093,10634
23 may 202494,4095,5093,5093,5093,501117
22 may 202495,0096,0094,6095,1095,101106
21 may 202498,4098,4096,6097,1097,101073
20 may 2024100,80101,40100,40100,40100,40225
17 may 2024104,00104,80100,40103,00103,001936
16 may 2024103,20104,8097,00102,20102,201985
15 may 2024100,60103,8099,90101,40101,40725
14 may 2024102,80104,40100,60101,00101,00857
13 may 2024101,20104,00101,20103,80103,80488
10 may 2024102,20103,20100,60101,60101,601395
09 may 2024101,80103,40101,80102,20102,20560
08 may 2024101,80101,80101,00101,00101,00309
07 may 2024103,00103,00100,80102,80102,802836
06 may 2024105,00106,00104,00104,40104,401963
03 may 2024104,80105,00104,00105,00105,00488
02 may 2024100,80104,0099,70104,00104,001706
30 abr 2024100,20100,6097,1097,1097,10719
29 abr 2024100,20100,2097,1099,5099,503125
26 abr 202497,0097,0094,8095,6095,601549
25 abr 202493,4093,4091,8091,8091,80246
24 abr 202494,0094,7092,3092,8092,80797
23 abr 202492,4092,5091,3091,9091,90889
22 abr 202490,2092,2089,7092,2092,201109
19 abr 202488,8089,5088,6089,3089,30418
18 abr 202490,2090,2089,0089,6089,60453
17 abr 202489,2090,5088,6088,8088,80630
16 abr 202491,7091,7088,9091,1091,101291
15 abr 202492,7092,9090,7090,7090,70669
12 abr 202494,6094,6091,8091,8091,802658
11 abr 202495,6096,0094,6095,2095,202026
10 abr 202496,7097,0094,5094,8094,80644
09 abr 202494,4095,6094,3095,6095,60552
08 abr 202497,7098,0095,0095,2095,20711
05 abr 202499,9099,9098,4098,4098,4040
04 abr 202499,50101,0099,20101,00101,00623
03 abr 202499,00100,0098,7099,9099,90606
02 abr 2024100,20101,0099,80100,40100,401002
28 mar 202497,9098,8097,5098,0098,001044
27 mar 202494,8097,2093,9097,2097,201082
26 mar 202499,0099,0095,1096,1096,10342
25 mar 202495,3096,3094,5094,6094,60570
22 mar 202492,2099,0092,2093,6093,60518
21 mar 202495,2095,2093,9093,9093,90460
20 mar 202495,6096,6094,6094,6094,60316
19 mar 202495,5096,0094,6096,0096,00361
18 mar 202496,2096,7095,2096,7096,702078
15 mar 202495,2096,3095,2096,3096,30554
14 mar 202497,0097,5095,6095,6095,60465
13 mar 202497,30101,8096,50100,00100,002867
12 mar 202495,6096,7094,6096,7096,70760
11 mar 202490,8093,7090,8093,6093,60573
08 mar 202491,0091,1090,1090,3090,30535
07 mar 202489,0090,6088,6088,6088,60790
06 mar 202490,8092,2090,8091,2091,20617
05 mar 202490,6092,0089,9091,2091,20911
04 mar 202495,6095,9092,2092,5092,501069
01 mar 202495,7096,7095,1096,3096,301385
29 feb 202494,4095,6093,4093,6093,602826
28 feb 2024101,20105,8095,4095,4095,401358
27 feb 2024101,20105,20101,20103,80103,802132
26 feb 2024101,40102,60101,20102,00102,00802
23 feb 2024103,20103,80102,20102,20102,20574
22 feb 202499,60101,6099,40101,60101,60315
21 feb 2024100,80100,8099,10100,00100,001137
20 feb 202498,1098,1098,0098,0098,00230
19 feb 202498,8099,0098,0098,0098,00135
16 feb 2024101,80102,0099,8099,8099,80670
15 feb 202499,7099,7097,9097,9097,90671
14 feb 202497,5099,4097,5099,4099,40720
13 feb 202499,0099,9097,4097,4097,40520
12 feb 202497,80101,4097,7099,2099,20797
09 feb 202496,1097,5095,6097,5097,50381
08 feb 202497,0098,0095,8095,8095,80450
07 feb 202498,2099,3097,0097,2097,201207
06 feb 2024100,00100,8098,40100,00100,001369
05 feb 202496,4097,0095,4097,0097,00596
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...