Italia markets close in 1 hour 46 minutes

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
144,63-3,67 (-2,48%)
Al 09:43AM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022148,01148,50144,50144,63144,63288.381
26 gen 2022153,21154,00147,07148,30148,302.840.600
25 gen 2022146,74153,41146,05150,97150,973.767.000
24 gen 2022154,99154,99143,22149,05149,056.628.200
21 gen 2022162,53164,96156,26156,84156,845.453.200
20 gen 2022162,92165,02160,78162,03162,036.223.300
19 gen 2022153,32157,50151,97154,48154,483.322.000
18 gen 2022150,94157,43149,61152,94152,943.185.400
14 gen 2022151,26154,90151,00154,53154,531.907.500
13 gen 2022155,62157,64152,31152,51152,513.271.600
12 gen 2022159,77161,99157,40159,36159,362.849.100
11 gen 2022150,01157,33150,01156,70156,702.869.300
10 gen 2022154,95155,78150,37152,36152,362.400.700
07 gen 2022152,98157,00152,28153,33153,332.750.100
06 gen 2022146,20153,00144,41150,75150,753.839.000
05 gen 2022143,82150,26142,95143,88143,883.505.900
04 gen 2022148,14148,43143,56146,53146,532.876.800
03 gen 2022148,91149,96144,95149,10149,102.329.000
31 dic 2021147,18151,47146,60148,79148,793.524.400
30 dic 2021136,23152,45135,91150,61150,617.937.000
29 dic 2021139,09140,63135,85136,30136,303.399.900
28 dic 2021142,25142,32139,22140,88140,883.058.600
27 dic 2021142,10146,85142,01143,77143,772.630.100
23 dic 2021141,70144,78140,26144,12144,122.010.900
22 dic 2021140,70143,50139,23143,46143,461.848.100
21 dic 2021139,55145,16139,24144,82144,823.196.500
20 dic 2021138,63140,00136,20137,56137,563.504.500
17 dic 2021138,31143,14137,22142,09142,094.055.200
16 dic 2021142,55145,84139,85140,17140,172.748.200
15 dic 2021141,00141,46136,45141,41141,414.023.900
14 dic 2021140,57145,37140,53142,89142,892.420.100
13 dic 2021147,65147,68143,46144,55144,552.915.100
10 dic 2021148,00150,56147,31149,34149,342.931.400
09 dic 2021148,69154,28148,12148,69148,692.825.700
08 dic 2021147,17150,67146,21148,93148,932.864.300
07 dic 2021150,18151,61147,10149,89149,894.327.300
06 dic 2021136,25147,80136,11147,65147,654.962.300
03 dic 2021141,85143,60132,14137,39137,3910.408.600
02 dic 2021148,40151,55145,20148,96148,964.979.700
01 dic 2021150,66152,00147,51148,83148,834.129.700
30 nov 2021149,12151,45147,01149,84149,844.815.600
29 nov 2021153,00153,00148,80150,29150,293.745.600
26 nov 2021148,52154,45147,89153,06153,063.267.100
24 nov 2021148,93151,58146,89151,39151,392.663.200
23 nov 2021147,90151,62147,76150,49150,493.374.600
22 nov 2021152,00152,47146,89147,81147,814.420.600
19 nov 2021154,11154,90151,04151,77151,773.987.800
18 nov 2021155,78158,20152,41154,36154,365.579.800
17 nov 2021173,38173,60160,07161,82161,826.474.100
16 nov 2021171,91173,17169,05171,27171,273.232.700
15 nov 2021171,41171,99167,69168,67168,671.940.500
12 nov 2021166,98171,35166,33170,57170,573.141.000
11 nov 2021164,88168,80164,10167,26167,263.121.200
10 nov 2021161,77164,75160,62161,56161,563.052.900
09 nov 2021160,52162,88158,59161,63161,632.405.400
08 nov 2021159,66161,58158,41161,42161,422.271.900
05 nov 2021163,68163,68157,76158,23158,234.269.500
04 nov 2021167,02167,78162,28162,58162,583.126.000
03 nov 2021163,15165,50162,66165,37165,372.482.700
02 nov 2021166,14166,14161,33162,27162,274.162.500
01 nov 2021162,54170,53162,46170,32170,323.922.600
29 ott 2021166,73167,20160,45162,24162,245.114.600
28 ott 2021167,74168,78165,33168,71168,711.886.100
27 ott 2021167,04170,79166,13167,75167,752.386.500
26 ott 2021174,28175,37166,87168,83168,833.992.100
25 ott 2021176,18176,57173,11175,47175,473.552.100
22 ott 2021181,20182,52176,51177,64177,643.053.300
21 ott 2021179,36182,20179,36180,60180,604.682.400
20 ott 2021179,90182,60178,70180,96180,967.176.100
19 ott 2021172,27179,11171,18179,00179,005.743.500
18 ott 2021168,16171,65167,36171,04171,047.192.900
15 ott 2021164,05165,86162,66163,63163,632.570.400
14 ott 2021164,20165,48160,62162,70162,702.760.400
13 ott 2021161,46164,33160,72163,85163,852.616.600
12 ott 2021161,40164,23158,85159,47159,472.415.100
11 ott 2021164,90166,92162,16162,16162,163.652.000
08 ott 2021158,00162,30156,90162,09162,093.662.300
07 ott 2021154,64158,30153,70156,55156,553.980.800
06 ott 2021146,84150,12145,58149,36149,362.143.000
05 ott 2021146,30150,48145,98149,80149,802.335.200
04 ott 2021149,02149,02144,51146,39146,394.560.900
01 ott 2021153,59155,55150,66151,58151,582.510.700
30 set 2021151,95155,00151,75153,75153,752.877.100
29 set 2021154,77156,15151,75151,92151,922.163.600
28 set 2021155,99157,10153,12154,02154,023.151.700
27 set 2021156,25157,38153,05156,94156,943.146.100
24 set 2021158,55159,46155,91156,57156,573.349.200
23 set 2021160,95162,28157,51160,50160,502.951.200
22 set 2021158,11161,75158,11159,88159,883.648.400
21 set 2021156,00158,23155,50156,71156,712.921.200
20 set 2021158,12158,59152,52154,50154,507.940.600
17 set 2021163,27163,70160,80162,21162,214.824.900
16 set 2021158,83160,43157,69159,56159,563.398.600
15 set 2021159,00162,41157,99161,73161,734.754.600
14 set 2021162,44163,95160,11160,52160,523.630.000
13 set 2021163,39165,16161,44163,26163,263.255.800
10 set 2021166,53168,74163,42164,10164,104.187.900
09 set 2021159,41165,25158,67163,65163,653.695.300
08 set 2021166,65167,78161,30162,68162,684.513.000
07 set 2021167,57169,80165,95166,68166,686.802.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...