Mercados españoles cerrados

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
241,56-6,74 (-2,71%)
A partir del 11:52AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 2021236,74243,19233,42241,56241,564.780.736
26 ene. 2021254,57256,88246,68248,30248,305.749.100
25 ene. 2021261,12261,90242,13254,87254,878.549.900
22 ene. 2021253,39259,70251,08252,75252,756.729.600
21 ene. 2021263,50263,94250,68251,91251,918.368.000
20 ene. 2021260,00264,94253,32260,90260,9014.013.600
19 ene. 2021250,00257,43247,88250,42250,4210.017.300
15 ene. 2021245,27251,21237,86238,87238,878.366.600
14 ene. 2021240,10258,73240,00249,00249,0015.909.500
13 ene. 2021242,01243,43230,45236,94236,9411.318.600
12 ene. 2021227,00244,20221,62239,45239,4517.878.800
11 ene. 2021244,51248,98218,41219,55219,5517.668.300
08 ene. 2021227,06241,00218,00240,25240,2522.716.500
07 ene. 2021207,71213,39204,30207,89207,8911.035.800
06 ene. 2021212,78213,34203,62203,97203,978.420.100
05 ene. 2021213,43218,11212,13214,00214,007.476.000
04 ene. 2021219,51227,58213,76216,80216,8012.433.800
31 dic. 2020224,36225,35212,68216,24216,2415.806.000
30 dic. 2020198,10220,60198,05219,63219,6325.429.300
29 dic. 2020195,97199,88192,65195,07195,075.723.600
28 dic. 2020189,63198,74189,34193,08193,085.685.900
24 dic. 2020189,75192,88189,00191,02191,022.978.900
23 dic. 2020191,35195,49185,16193,36193,365.438.400
22 dic. 2020197,85199,00187,88191,26191,266.203.900
21 dic. 2020188,95202,79188,51193,08193,0812.746.600
18 dic. 2020191,97199,80190,17192,69192,6915.076.100
17 dic. 2020185,14193,99184,80190,11190,1110.796.900
16 dic. 2020189,34201,11185,53190,40190,4032.288.400
15 dic. 2020169,75186,61168,16185,50185,5019.182.300
14 dic. 2020164,80167,29162,82162,96162,964.907.300
11 dic. 2020158,03163,40157,68161,24161,246.179.800
10 dic. 2020154,12158,80151,73158,32158,325.265.900
09 dic. 2020148,00156,56147,01151,59151,596.953.800
08 dic. 2020146,61147,07143,50144,99144,993.886.700
07 dic. 2020143,73145,20142,54144,30144,302.302.900
04 dic. 2020144,30146,20143,80144,07144,072.450.200
03 dic. 2020143,70145,10142,06144,24144,243.059.200
02 dic. 2020139,00143,84139,00143,70143,703.504.600
01 dic. 2020139,06142,20137,57140,26140,263.172.600
30 nov. 2020137,27139,40135,01138,99138,995.715.400
27 nov. 2020136,75139,99135,09139,42139,423.292.900
25 nov. 2020133,07136,20132,26136,00136,003.101.800
24 nov. 2020134,70135,38132,44134,36134,364.693.700
23 nov. 2020136,21136,74132,50133,04133,045.670.200
20 nov. 2020137,10137,97136,00136,11136,115.839.600
19 nov. 2020138,67139,00135,26136,48136,485.913.800
18 nov. 2020143,48147,29141,95142,07142,075.826.300
17 nov. 2020145,00145,48141,02143,92143,925.062.500
16 nov. 2020146,71151,18146,22147,84147,844.901.000
13 nov. 2020144,51145,20142,50145,08145,082.436.400
12 nov. 2020144,27145,99142,00142,47142,472.788.100
11 nov. 2020142,34143,44140,68143,06143,062.670.900
10 nov. 2020141,20145,44141,20143,25143,253.692.200
09 nov. 2020148,38148,38143,06144,19144,193.230.000
06 nov. 2020143,87145,36141,79144,00144,002.501.100
05 nov. 2020144,97145,05141,90143,94143,944.303.100
04 nov. 2020137,84143,77135,79140,31140,314.865.600
03 nov. 2020134,66134,96131,00134,11134,112.612.800
02 nov. 2020134,31137,87132,89134,05134,052.705.100
30 oct. 2020131,00133,31130,47133,05133,055.494.100
29 oct. 2020130,94132,93130,06131,96131,965.312.800
28 oct. 2020132,07132,43128,02130,70130,705.821.000
27 oct. 2020132,00135,31131,75134,89134,893.598.500
26 oct. 2020132,85134,90131,13132,95132,953.637.800
23 oct. 2020133,00134,15130,30133,93133,931.782.300
22 oct. 2020134,51135,13130,48132,86132,862.298.000
21 oct. 2020132,63136,17132,01134,84134,843.687.000
20 oct. 2020130,01131,79128,49130,08130,082.175.600
19 oct. 2020131,50133,46128,70129,25129,252.232.800
16 oct. 2020131,90132,91130,23130,37130,372.523.200
15 oct. 2020133,20134,70129,68130,04130,046.413.800
14 oct. 2020127,80138,98127,35136,07136,0711.029.900
13 oct. 2020127,83128,01126,38127,05127,052.342.000
12 oct. 2020129,03129,10127,13127,72127,723.463.400
09 oct. 2020126,79127,64126,11126,49126,491.353.800
08 oct. 2020128,70128,70126,39126,75126,751.341.500
07 oct. 2020125,80126,99125,32126,35126,351.715.500
06 oct. 2020124,98127,08124,18124,83124,831.610.900
05 oct. 2020124,83126,12124,10124,70124,701.931.800
02 oct. 2020124,66126,09123,50124,62124,622.034.600
01 oct. 2020126,53127,29125,52126,45126,451.842.900
30 sept. 2020123,84129,00123,07126,59126,593.863.100
29 sept. 2020125,04125,80122,47122,58122,583.907.000
28 sept. 2020124,49126,12124,23126,04126,043.999.000
25 sept. 2020122,24123,95121,00123,79123,793.208.700
24 sept. 2020121,28123,88120,79123,76123,762.644.300
23 sept. 2020123,42126,39122,61122,92122,922.463.900
22 sept. 2020125,24125,24122,72124,03124,031.888.000
21 sept. 2020121,36124,66120,24124,55124,552.661.000
18 sept. 2020124,60125,10122,51124,66124,663.237.700
17 sept. 2020123,00124,84122,62124,67124,672.437.500
16 sept. 2020125,17127,25124,48126,03126,032.456.900
15 sept. 2020123,89124,58122,37124,49124,492.405.100
14 sept. 2020121,35122,89120,87121,88121,881.231.100
11 sept. 2020119,97122,14118,86120,62120,622.322.100
10 sept. 2020119,70119,78117,77119,16119,163.459.000
09 sept. 2020120,14120,52118,38119,40119,401.960.800
08 sept. 2020117,59120,25116,41119,31119,313.534.700
04 sept. 2020120,91123,08119,77122,87122,873.144.600
03 sept. 2020123,47124,21119,63121,42121,423.780.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...