51Talk Online Education Group (COE)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 7.13 | 7.13 | 6.50 | 7.11 | 7.11 | 1,900 |
| 09 may 2024 | 7.20 | 7.33 | 6.95 | 7.20 | 7.20 | 4,400 |
| 08 may 2024 | 7.40 | 7.40 | 7.11 | 7.12 | 7.12 | 3,300 |
| 07 may 2024 | 7.09 | 7.46 | 7.05 | 7.31 | 7.31 | 3,400 |
| 06 may 2024 | 6.90 | 7.43 | 6.90 | 7.31 | 7.31 | 5,500 |
| 03 may 2024 | 6.92 | 7.40 | 6.67 | 7.29 | 7.29 | 3,900 |
| 02 may 2024 | 6.89 | 7.15 | 6.84 | 7.01 | 7.01 | 3,200 |
| 01 may 2024 | 6.87 | 7.14 | 6.85 | 7.00 | 7.00 | 5,700 |
| 30 abr 2024 | 6.60 | 7.12 | 6.60 | 7.12 | 7.12 | 15,500 |
| 29 abr 2024 | 6.51 | 6.89 | 6.42 | 6.69 | 6.69 | 3,200 |
| 26 abr 2024 | 6.61 | 6.61 | 6.43 | 6.61 | 6.61 | 800 |
| 25 abr 2024 | 6.74 | 7.25 | 6.10 | 6.42 | 6.42 | 2,300 |
| 24 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 900 |
| 23 abr 2024 | 6.67 | 7.32 | 6.62 | 7.24 | 7.24 | 9,300 |
| 22 abr 2024 | 6.67 | 6.72 | 6.56 | 6.62 | 6.62 | 5,800 |
| 19 abr 2024 | 6.55 | 6.60 | 6.10 | 6.47 | 6.47 | 1,400 |
| 18 abr 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | 1,300 |
| 17 abr 2024 | 6.85 | 6.85 | 6.54 | 6.54 | 6.54 | 700 |
| 16 abr 2024 | 6.41 | 6.79 | 6.41 | 6.79 | 6.79 | 900 |
| 15 abr 2024 | 6.14 | 6.75 | 6.14 | 6.75 | 6.75 | 1,300 |
| 12 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 11 abr 2024 | 6.68 | 6.68 | 6.50 | 6.51 | 6.51 | 2,300 |
| 10 abr 2024 | 6.79 | 7.02 | 6.54 | 6.68 | 6.68 | 1,800 |
| 09 abr 2024 | 6.68 | 6.80 | 6.55 | 6.80 | 6.80 | 1,300 |
| 08 abr 2024 | 7.00 | 7.00 | 6.30 | 6.54 | 6.54 | 6,000 |
| 05 abr 2024 | 7.05 | 7.05 | 7.00 | 7.01 | 7.01 | 1,100 |
| 04 abr 2024 | 6.78 | 7.00 | 6.50 | 7.00 | 7.00 | 2,600 |
| 03 abr 2024 | 7.30 | 7.30 | 6.97 | 6.97 | 6.97 | 2,100 |
| 02 abr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 600 |
| 01 abr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 400 |
| 28 mar 2024 | 7.90 | 8.00 | 7.30 | 7.63 | 7.63 | 8,800 |
| 27 mar 2024 | 7.60 | 7.95 | 7.60 | 7.89 | 7.89 | 3,500 |
| 26 mar 2024 | 6.90 | 7.38 | 6.90 | 7.20 | 7.20 | 5,700 |
| 25 mar 2024 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 2,400 |
| 22 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| 21 mar 2024 | 6.82 | 6.91 | 6.82 | 6.82 | 6.82 | 1,000 |
| 20 mar 2024 | 6.10 | 7.00 | 6.10 | 6.62 | 6.62 | 8,400 |
| 19 mar 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 7,000 |
| 18 mar 2024 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 900 |
| 15 mar 2024 | 6.56 | 6.56 | 6.00 | 6.30 | 6.30 | 3,000 |
| 14 mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 13 mar 2024 | 6.58 | 6.58 | 6.56 | 6.56 | 6.56 | 600 |
| 12 mar 2024 | 6.50 | 6.80 | 6.47 | 6.71 | 6.71 | 2,400 |
| 11 mar 2024 | 6.35 | 6.69 | 6.35 | 6.50 | 6.50 | 2,200 |
| 08 mar 2024 | 6.50 | 6.50 | 6.17 | 6.17 | 6.17 | 1,000 |
| 07 mar 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 1,500 |
| 06 mar 2024 | 6.86 | 6.86 | 6.25 | 6.61 | 6.61 | 1,500 |
| 05 mar 2024 | 6.15 | 6.64 | 6.15 | 6.64 | 6.64 | 800 |
| 04 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3,100 |
| 01 mar 2024 | 6.57 | 6.62 | 6.45 | 6.62 | 6.62 | 4,100 |
| 29 feb 2024 | 6.78 | 6.86 | 6.39 | 6.44 | 6.44 | 5,500 |
| 28 feb 2024 | 6.96 | 7.10 | 6.80 | 6.83 | 6.83 | 12,700 |
| 27 feb 2024 | 7.11 | 7.11 | 6.85 | 6.96 | 6.96 | 4,900 |
| 26 feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,500 |
| 23 feb 2024 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | 1,500 |
| 22 feb 2024 | 7.19 | 7.58 | 7.11 | 7.19 | 7.19 | 2,700 |
| 21 feb 2024 | 6.95 | 7.65 | 6.95 | 7.30 | 7.30 | 7,700 |
| 20 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 700 |
| 16 feb 2024 | 6.87 | 7.15 | 6.87 | 7.15 | 7.15 | 1,300 |
| 15 feb 2024 | 6.76 | 7.03 | 6.70 | 6.95 | 6.95 | 2,700 |
| 14 feb 2024 | 6.67 | 7.25 | 6.63 | 7.25 | 7.25 | 6,000 |
| 13 feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
| 12 feb 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1,500 |
| 09 feb 2024 | 6.71 | 7.10 | 6.08 | 7.00 | 7.00 | 9,100 |
| 08 feb 2024 | 6.45 | 6.93 | 6.41 | 6.89 | 6.89 | 9,600 |
| 07 feb 2024 | 6.70 | 7.23 | 6.65 | 6.71 | 6.71 | 24,700 |
| 06 feb 2024 | 6.70 | 7.20 | 6.64 | 6.90 | 6.90 | 20,300 |
| 05 feb 2024 | 6.77 | 7.12 | 6.43 | 6.79 | 6.79 | 17,400 |
| 02 feb 2024 | 6.83 | 6.93 | 6.16 | 6.93 | 6.93 | 2,300 |
| 01 feb 2024 | 7.25 | 7.25 | 6.74 | 7.24 | 7.24 | 4,900 |
| 31 ene 2024 | 7.40 | 7.40 | 6.67 | 7.32 | 7.32 | 5,500 |
| 30 ene 2024 | 7.50 | 7.50 | 6.71 | 7.31 | 7.31 | 5,700 |
| 29 ene 2024 | 7.50 | 7.58 | 7.50 | 7.58 | 7.58 | 900 |
| 26 ene 2024 | 7.53 | 7.69 | 7.50 | 7.59 | 7.59 | 2,300 |
| 25 ene 2024 | 7.74 | 7.74 | 7.51 | 7.68 | 7.68 | 4,000 |
| 24 ene 2024 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | 1,400 |
| 23 ene 2024 | 7.71 | 7.71 | 7.41 | 7.70 | 7.70 | 1,200 |
| 22 ene 2024 | 7.78 | 7.94 | 7.48 | 7.80 | 7.80 | 4,200 |
| 19 ene 2024 | 7.60 | 7.80 | 7.58 | 7.70 | 7.70 | 1,400 |
| 18 ene 2024 | 7.63 | 7.65 | 7.60 | 7.60 | 7.60 | 1,700 |
| 17 ene 2024 | 7.70 | 7.78 | 7.63 | 7.63 | 7.63 | 2,400 |
| 16 ene 2024 | 7.96 | 7.96 | 7.49 | 7.78 | 7.78 | 10,400 |
| 12 ene 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 400 |
| 11 ene 2024 | 7.96 | 7.96 | 7.71 | 7.85 | 7.85 | 2,600 |
| 10 ene 2024 | 7.95 | 7.95 | 7.74 | 7.74 | 7.74 | 700 |
| 09 ene 2024 | 7.95 | 8.01 | 7.75 | 8.00 | 8.00 | 4,100 |
| 08 ene 2024 | 7.65 | 7.90 | 7.60 | 7.90 | 7.90 | 8,800 |
| 05 ene 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| 04 ene 2024 | 7.88 | 7.90 | 7.80 | 7.90 | 7.90 | 800 |
| 03 ene 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| 02 ene 2024 | 7.46 | 8.00 | 7.46 | 8.00 | 8.00 | 2,200 |
| 29 dic 2023 | 8.00 | 8.30 | 8.00 | 8.03 | 8.03 | 6,200 |
| 28 dic 2023 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 3,300 |
| 27 dic 2023 | 7.60 | 7.88 | 7.45 | 7.88 | 7.88 | 5,100 |
| 26 dic 2023 | 7.61 | 7.61 | 7.58 | 7.60 | 7.60 | 900 |
| 22 dic 2023 | 7.50 | 7.74 | 7.41 | 7.74 | 7.74 | 2,100 |
| 21 dic 2023 | 7.47 | 7.75 | 7.47 | 7.75 | 7.75 | 300 |
| 20 dic 2023 | 7.56 | 7.76 | 7.50 | 7.75 | 7.75 | 3,900 |
| 19 dic 2023 | 7.42 | 7.70 | 7.40 | 7.60 | 7.60 | 9,000 |
| 18 dic 2023 | 7.79 | 7.89 | 7.77 | 7.77 | 7.77 | 900 |
| *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.