U.S. markets open in 6 hours 1 minute
F S&P 500
5,597.25 +7.00 (+0.13%) F Dow Jones
39,695.00 +59.00 (+0.15%) F Nasdaq
20,452.75 +41.25 (+0.20%) E-mini Russell 2000 Index Futur
2,053.40 +0.30 (+0.01%) Petróleo
84.04 +0.16 (+0.19%) Oro
2,371.20 +1.80 (+0.08%)
New Oriental Education & Technology Group Inc. (0K75.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:12PM BST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 80.80 | 83.21 | 80.42 | 82.38 | 82.38 | 351 |
| 02 jul 2024 | 78.80 | 80.03 | 77.98 | 80.03 | 80.03 | 231 |
| 01 jul 2024 | 76.95 | 79.52 | 76.40 | 79.52 | 79.52 | 112 |
| 28 jun 2024 | 76.63 | 78.68 | 76.63 | 78.29 | 78.29 | 395 |
| 27 jun 2024 | 76.61 | 76.97 | 73.88 | 75.95 | 75.95 | 211 |
| 26 jun 2024 | 77.21 | 77.21 | 75.98 | 76.78 | 76.78 | 172 |
| 25 jun 2024 | 76.24 | 77.59 | 76.00 | 77.02 | 77.02 | 34 |
| 24 jun 2024 | 73.26 | 77.61 | 72.72 | 76.95 | 76.95 | 1,189 |
| 21 jun 2024 | 71.00 | 71.73 | 70.28 | 70.90 | 70.90 | 62 |
| 20 jun 2024 | 72.13 | 72.77 | 70.62 | 71.82 | 71.82 | 191 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 73.00 | 73.08 | 72.61 | 73.08 | 73.08 | 1,634 |
| 17 jun 2024 | 74.86 | 74.86 | 73.92 | 74.26 | 74.26 | 757 |
| 14 jun 2024 | 75.05 | 76.41 | 75.05 | 75.29 | 75.29 | 91 |
| 13 jun 2024 | 76.48 | 77.75 | 76.48 | 76.62 | 76.62 | 770 |
| 12 jun 2024 | 72.40 | 76.58 | 72.06 | 76.43 | 76.43 | 651 |
| 11 jun 2024 | 78.50 | 78.78 | 76.07 | 76.22 | 76.22 | 494 |
| 10 jun 2024 | 78.83 | 81.00 | 77.56 | 78.18 | 78.18 | 364 |
| 07 jun 2024 | 77.11 | 78.09 | 76.96 | 77.65 | 77.65 | 266 |
| 06 jun 2024 | 76.40 | 78.83 | 76.36 | 78.14 | 78.14 | 198 |
| 05 jun 2024 | 76.20 | 76.50 | 75.70 | 76.39 | 76.39 | 194 |
| 04 jun 2024 | 79.01 | 79.32 | 77.00 | 77.15 | 77.15 | 232 |
| 03 jun 2024 | 80.73 | 81.30 | 79.00 | 79.53 | 79.53 | 96 |
| 31 may 2024 | 81.52 | 81.98 | 78.85 | 80.04 | 80.04 | 2,961 |
| 30 may 2024 | 84.06 | 84.38 | 83.64 | 84.38 | 84.38 | 117 |
| 29 may 2024 | 80.38 | 85.28 | 80.38 | 84.41 | 84.41 | 542 |
| 28 may 2024 | 78.00 | 81.53 | 78.00 | 81.53 | 81.53 | 461 |
| 24 may 2024 | 78.78 | 78.95 | 77.05 | 78.15 | 78.15 | 263 |
| 23 may 2024 | 79.03 | 79.53 | 78.40 | 79.36 | 79.36 | 86 |
| 22 may 2024 | 79.88 | 81.07 | 79.38 | 80.28 | 80.28 | 1,142 |
| 21 may 2024 | 78.99 | 80.00 | 78.99 | 80.00 | 80.00 | 88 |
| 20 may 2024 | 80.70 | 83.20 | 80.70 | 81.26 | 81.26 | 280 |
| 17 may 2024 | 82.50 | 84.08 | 81.72 | 82.21 | 82.21 | 432 |
| 16 may 2024 | 84.58 | 84.60 | 82.12 | 83.12 | 83.12 | 3,892 |
| 15 may 2024 | 88.09 | 88.99 | 84.76 | 84.76 | 84.76 | 379 |
| 14 may 2024 | 87.54 | 88.85 | 87.54 | 88.39 | 88.39 | 1,356 |
| 13 may 2024 | 85.61 | 87.62 | 85.26 | 87.08 | 87.08 | 433 |
| 10 may 2024 | 85.05 | 85.05 | 84.17 | 84.18 | 84.18 | 122 |
| 09 may 2024 | 83.24 | 84.21 | 82.52 | 83.82 | 83.82 | 312 |
| 08 may 2024 | 80.28 | 84.50 | 80.28 | 82.97 | 82.97 | 33 |
| 07 may 2024 | 81.92 | 82.33 | 80.56 | 81.13 | 81.13 | 271 |
| 03 may 2024 | 81.84 | 85.07 | 81.26 | 83.36 | 83.36 | 145 |
| 02 may 2024 | 78.99 | 81.18 | 78.99 | 81.18 | 81.18 | 87 |
| 01 may 2024 | 77.85 | 79.52 | 77.06 | 79.52 | 79.52 | 215 |
| 30 abr 2024 | 80.11 | 80.50 | 78.70 | 78.70 | 78.70 | 283 |
| 29 abr 2024 | 79.80 | 82.62 | 79.80 | 82.62 | 82.62 | 426 |
| 26 abr 2024 | 82.40 | 84.38 | 81.63 | 83.37 | 83.37 | 1,631 |
| 25 abr 2024 | 75.50 | 80.69 | 74.44 | 79.24 | 79.24 | 1,564 |
| 24 abr 2024 | 90.61 | 90.61 | 72.34 | 76.04 | 76.04 | 7,287 |
| 23 abr 2024 | 89.00 | 91.04 | 88.85 | 89.52 | 89.52 | 1,012 |
| 22 abr 2024 | 85.00 | 87.92 | 85.00 | 87.92 | 87.92 | 1,977 |
| 19 abr 2024 | 86.08 | 86.88 | 84.58 | 85.40 | 85.40 | 118 |
| 18 abr 2024 | 84.83 | 87.65 | 84.83 | 86.72 | 86.72 | 550 |
| 17 abr 2024 | 85.32 | 86.00 | 85.16 | 85.39 | 85.39 | 225 |
| 16 abr 2024 | 85.00 | 85.76 | 84.21 | 85.38 | 85.38 | 406 |
| 15 abr 2024 | 85.42 | 87.97 | 85.42 | 85.49 | 85.49 | 597 |
| 12 abr 2024 | 88.52 | 88.67 | 87.00 | 87.09 | 87.09 | 554 |
| 11 abr 2024 | 86.20 | 89.92 | 86.20 | 89.43 | 89.43 | 304 |
| 10 abr 2024 | 86.00 | 87.52 | 85.07 | 86.33 | 86.33 | 272 |
| 09 abr 2024 | 84.27 | 84.54 | 83.77 | 84.54 | 84.54 | 149 |
| 08 abr 2024 | 85.41 | 85.70 | 84.34 | 85.60 | 85.60 | 285 |
| 05 abr 2024 | 85.28 | 86.27 | 85.28 | 85.66 | 85.66 | 162 |
| 04 abr 2024 | 85.74 | 87.70 | 85.66 | 86.46 | 86.46 | 160 |
| 03 abr 2024 | 86.74 | 87.99 | 86.74 | 87.86 | 87.86 | 304 |
| 02 abr 2024 | 86.49 | 87.33 | 85.28 | 87.33 | 87.33 | 256 |
| 28 mar 2024 | 86.77 | 88.39 | 86.47 | 86.75 | 86.75 | 575 |
| 27 mar 2024 | 88.90 | 88.90 | 84.97 | 85.87 | 85.87 | 827 |
| 26 mar 2024 | 89.34 | 89.97 | 88.58 | 89.01 | 89.01 | 1,254 |
| 25 mar 2024 | 92.72 | 93.10 | 89.74 | 90.56 | 90.56 | 509 |
| 22 mar 2024 | 95.39 | 95.39 | 92.38 | 92.38 | 92.38 | 329 |
| 21 mar 2024 | 94.52 | 95.88 | 93.81 | 95.08 | 95.08 | 101 |
| 20 mar 2024 | 92.47 | 95.10 | 92.47 | 94.08 | 94.08 | 600 |
| 19 mar 2024 | 90.98 | 92.48 | 90.44 | 92.45 | 92.45 | 450 |
| 18 mar 2024 | 91.99 | 91.99 | 90.02 | 91.64 | 91.64 | 568 |
| 15 mar 2024 | 94.20 | 94.41 | 92.51 | 92.74 | 92.74 | 264 |
| 14 mar 2024 | 92.86 | 93.75 | 91.59 | 93.28 | 93.28 | 507 |
| 13 mar 2024 | 90.87 | 95.23 | 90.87 | 94.50 | 94.50 | 3,904 |
| 12 mar 2024 | 88.00 | 89.24 | 87.72 | 89.15 | 89.15 | 186 |
| 11 mar 2024 | 90.31 | 90.31 | 88.00 | 89.19 | 89.19 | 1,753 |
| 08 mar 2024 | 90.66 | 91.21 | 87.33 | 88.89 | 88.89 | 3,303 |
| 07 mar 2024 | 93.56 | 93.73 | 90.11 | 90.61 | 90.61 | 571 |
| 06 mar 2024 | 96.44 | 96.93 | 92.48 | 95.32 | 95.32 | 269 |
| 05 mar 2024 | 93.92 | 95.14 | 93.74 | 94.83 | 94.83 | 1,265 |
| 04 mar 2024 | 97.71 | 98.16 | 95.37 | 96.69 | 96.69 | 294 |
| 01 mar 2024 | 95.24 | 97.16 | 94.64 | 96.27 | 96.27 | 1,178 |
| 29 feb 2024 | 93.45 | 95.87 | 92.97 | 93.81 | 93.81 | 1,304 |
| 28 feb 2024 | 92.50 | 92.50 | 90.89 | 91.50 | 91.50 | 264 |
| 27 feb 2024 | 93.04 | 93.81 | 90.70 | 93.78 | 93.78 | 1,738 |
| 26 feb 2024 | 93.15 | 94.30 | 91.29 | 92.19 | 92.19 | 964 |
| 23 feb 2024 | 91.30 | 91.78 | 90.66 | 91.62 | 91.62 | 745 |
| 22 feb 2024 | 90.40 | 90.55 | 88.35 | 89.13 | 89.13 | 354 |
| 21 feb 2024 | 92.75 | 92.75 | 88.21 | 88.56 | 88.56 | 497 |
| 20 feb 2024 | 93.02 | 93.02 | 88.74 | 90.33 | 90.33 | 713 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 91.13 | 93.00 | 89.90 | 90.34 | 90.34 | 706 |
| 15 feb 2024 | 91.25 | 92.22 | 89.45 | 90.73 | 90.73 | 733 |
| 14 feb 2024 | 87.76 | 90.47 | 87.76 | 90.47 | 90.47 | 666 |
| 13 feb 2024 | 89.05 | 90.17 | 88.57 | 88.70 | 88.70 | 2,606 |
| 12 feb 2024 | 88.03 | 90.74 | 88.02 | 90.02 | 90.02 | 497 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.