Mercados españoles cerrados en 6 hrs 51 min

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
120,55+1,15 (+0,96%)
Al cierre: 4:00PM EDT

120,75 0,20 (0,17 %)
Cotización antes del cierre: 4:02AM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago. 2020120,29121,29119,05120,55120,551.946.100
31 jul. 2020118,86120,19116,70119,40119,402.753.800
30 jul. 2020118,17119,17117,30118,00118,003.137.000
29 jul. 2020116,46120,45116,44119,82119,823.759.100
28 jul. 2020115,75116,49114,75115,69115,693.345.400
27 jul. 2020117,74118,00114,86115,86115,862.915.700
24 jul. 2020117,50119,06116,39119,02119,022.687.800
23 jul. 2020122,21122,67119,42121,10121,102.740.900
22 jul. 2020123,58123,79120,97122,75122,752.923.100
21 jul. 2020125,99126,27123,73125,22125,223.825.300
20 jul. 2020122,77124,87122,66124,35124,352.775.200
17 jul. 2020125,00125,00121,88122,77122,771.883.200
16 jul. 2020121,33123,60120,94123,43123,432.432.500
15 jul. 2020126,96127,00124,05125,05125,052.137.300
14 jul. 2020125,00126,15122,50125,49125,493.901.900
13 jul. 2020133,70133,86127,68127,84127,844.685.400
10 jul. 2020130,75132,53130,27132,33132,332.065.900
09 jul. 2020134,01135,44130,23132,53132,534.189.300
08 jul. 2020131,01131,01128,06130,64130,642.931.300
07 jul. 2020130,00132,00127,82127,83127,832.804.600
06 jul. 2020129,01133,14128,05132,93132,935.763.600
02 jul. 2020123,22124,82122,37123,30123,303.011.900
01 jul. 2020119,89121,14119,15120,63120,632.116.400
30 jun. 2020120,35121,98119,12119,89119,892.263.100
29 jun. 2020121,01122,35118,52121,29121,292.045.700
26 jun. 2020123,25124,97120,93121,80121,802.598.200
25 jun. 2020120,39123,76120,39123,73123,732.194.300
24 jun. 2020122,05122,93119,40121,37121,373.335.800
23 jun. 2020123,81124,00122,50123,33123,332.504.300
22 jun. 2020122,37123,24120,12123,08123,082.816.400
19 jun. 2020124,94125,64122,31123,08123,083.805.300
18 jun. 2020122,03123,96120,79123,46123,462.409.600
17 jun. 2020123,00123,71121,11122,03122,033.755.900
16 jun. 2020127,25128,28122,20122,78122,789.965.200
15 jun. 2020113,39117,17113,06116,82116,823.149.100
12 jun. 2020114,50116,85114,15116,27116,274.427.700
11 jun. 2020112,63114,08111,00111,83111,834.004.800
10 jun. 2020118,00118,63115,92116,81116,813.179.200
09 jun. 2020115,39116,76114,35115,83115,832.684.200
08 jun. 2020116,00118,38115,63117,03117,034.545.200
05 jun. 2020111,86115,20111,49114,40114,404.270.200
04 jun. 2020112,10113,63108,52109,06109,063.945.700
03 jun. 2020108,62112,72108,20112,45112,453.997.700
02 jun. 2020107,77108,72106,92107,23107,234.434.500
01 jun. 2020106,02108,48105,31107,10107,103.922.900
29 may. 2020105,82106,69102,60106,55106,556.857.300
28 may. 2020106,46107,67104,85106,32106,323.649.000
27 may. 2020107,80108,88106,01108,22108,224.086.500
26 may. 2020106,00109,23105,33108,36108,366.268.800
22 may. 2020106,26107,81102,74103,32103,328.231.900
21 may. 2020107,12111,53106,72110,03110,039.977.100
20 may. 2020110,70114,20105,70108,52108,5215.446.200
19 may. 2020117,80120,85109,16109,75109,7519.633.500
18 may. 2020101,83108,17101,51107,59107,5910.198.400
15 may. 202095,18100,0694,9099,8699,863.355.000
14 may. 202093,1996,1790,9496,0296,023.704.900
13 may. 202098,2198,9894,1595,4995,494.356.900
12 may. 2020100,00100,0097,4697,4797,473.438.800
11 may. 202099,76100,1798,7299,5599,552.762.800
08 may. 202099,79100,6798,1599,7799,773.222.800
07 may. 202098,1098,4597,4598,1898,182.331.800
06 may. 202096,6198,0495,2997,0897,082.900.300
05 may. 202096,4197,6095,4795,7795,772.826.100
04 may. 202095,4396,0293,5494,7694,763.387.800
01 may. 202098,2098,2094,3196,0296,024.622.500
30 abr. 202099,74102,9898,66100,93100,935.781.600
29 abr. 202098,4799,8897,0199,6799,675.486.400
28 abr. 2020101,00101,0096,8197,1397,134.534.500
27 abr. 2020101,20101,5599,72100,56100,563.148.700
24 abr. 2020101,10101,9299,89100,95100,952.585.400
23 abr. 2020101,20102,3899,2199,8599,853.407.400
22 abr. 2020101,99104,36101,20101,75101,753.428.300
21 abr. 2020102,10102,4298,83101,41101,413.843.900
20 abr. 2020103,60107,67103,42104,68104,683.484.300
17 abr. 2020104,21105,19103,15105,00105,003.827.200
16 abr. 2020101,60103,0399,67102,82102,824.406.400
15 abr. 202098,64100,9297,37100,87100,872.771.600
14 abr. 202099,58103,1199,56100,92100,923.564.500
13 abr. 202098,7199,9397,9898,3798,373.171.800
09 abr. 202097,57100,3796,4099,0099,005.422.300
08 abr. 202098,0098,5994,9097,3397,3310.164.500
07 abr. 2020105,00107,39101,05101,79101,796.968.600
06 abr. 2020100,88103,20100,27102,94102,943.590.800
03 abr. 202098,92100,2396,1097,2097,202.239.700
02 abr. 202097,77100,8897,0099,5999,592.442.000
01 abr. 202098,68101,5297,3397,6897,683.805.000
31 mar. 202098,54105,2598,54100,79100,794.088.000
30 mar. 202098,5299,5096,1598,9598,953.828.100
27 mar. 202098,5099,1296,3397,6397,634.113.000
26 mar. 202098,61102,4697,32101,82101,825.109.500
25 mar. 202097,00102,0595,0896,9296,926.231.000
24 mar. 202095,1898,9295,0596,4396,435.640.100
23 mar. 202089,0392,1586,2391,2291,224.709.300
20 mar. 202091,2593,1687,7288,6688,665.689.900
19 mar. 202083,3491,6683,2189,6289,626.258.600
18 mar. 202084,6092,8982,0083,6283,629.479.800
17 mar. 202089,7292,2885,0591,1391,136.343.000
16 mar. 202090,9296,7389,6889,6889,686.482.100
13 mar. 2020104,71105,6194,66100,29100,296.827.500
12 mar. 2020100,05102,4897,4299,0099,009.414.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines