U.S. markets closed
F S&P 500
5,600.75 -1.50 (-0.03%) F Dow Jones
41,149.00 +3.00 (+0.01%) F Nasdaq
19,426.50 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,135.80 +3.30 (+0.15%) Petróleo
69.31 +0.34 (+0.49%) Oro
2,592.90 +12.30 (+0.48%)
51Talk Online Education Group (COE)
NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 16.00 | 16.46 | 15.62 | 16.46 | 16.46 | 13,700 |
| 11 sept 2024 | 14.90 | 16.45 | 14.90 | 16.00 | 16.00 | 11,900 |
| 10 sept 2024 | 14.78 | 16.80 | 14.78 | 15.70 | 15.70 | 29,600 |
| 09 sept 2024 | 14.15 | 15.10 | 14.15 | 15.00 | 15.00 | 11,300 |
| 06 sept 2024 | 14.70 | 15.00 | 14.00 | 14.98 | 14.98 | 9,800 |
| 05 sept 2024 | 14.46 | 15.14 | 14.30 | 15.14 | 15.14 | 7,700 |
| 04 sept 2024 | 14.19 | 14.36 | 14.00 | 14.36 | 14.36 | 1,500 |
| 03 sept 2024 | 13.24 | 14.45 | 13.24 | 14.42 | 14.42 | 9,100 |
| 30 ago 2024 | 13.80 | 14.21 | 13.16 | 13.99 | 13.99 | 16,500 |
| 29 ago 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 400 |
| 28 ago 2024 | 13.10 | 13.89 | 12.50 | 13.70 | 13.70 | 19,200 |
| 27 ago 2024 | 13.80 | 14.38 | 12.11 | 12.55 | 12.55 | 29,100 |
| 26 ago 2024 | 15.19 | 15.25 | 13.41 | 13.81 | 13.81 | 15,500 |
| 23 ago 2024 | 14.68 | 16.89 | 14.26 | 14.52 | 14.52 | 29,100 |
| 22 ago 2024 | 13.20 | 14.49 | 13.20 | 14.48 | 14.48 | 9,200 |
| 21 ago 2024 | 13.20 | 13.20 | 13.01 | 13.20 | 13.20 | 5,400 |
| 20 ago 2024 | 13.10 | 13.32 | 12.83 | 12.83 | 12.83 | 6,000 |
| 19 ago 2024 | 13.06 | 13.49 | 13.06 | 13.06 | 13.06 | 5,400 |
| 16 ago 2024 | 13.90 | 13.90 | 13.40 | 13.45 | 13.45 | 5,000 |
| 15 ago 2024 | 12.95 | 13.60 | 12.91 | 13.30 | 13.30 | 12,900 |
| 14 ago 2024 | 13.11 | 13.11 | 12.81 | 12.81 | 12.81 | 3,300 |
| 13 ago 2024 | 12.85 | 13.55 | 12.61 | 12.72 | 12.72 | 28,000 |
| 12 ago 2024 | 13.10 | 13.45 | 12.61 | 12.61 | 12.61 | 2,800 |
| 09 ago 2024 | 13.41 | 13.90 | 13.05 | 13.05 | 13.05 | 24,800 |
| 08 ago 2024 | 14.00 | 14.49 | 13.42 | 13.42 | 13.42 | 15,200 |
| 07 ago 2024 | 14.01 | 14.39 | 13.46 | 13.67 | 13.67 | 31,000 |
| 06 ago 2024 | 13.67 | 15.26 | 13.67 | 14.00 | 14.00 | 7,300 |
| 05 ago 2024 | 14.50 | 14.50 | 11.84 | 13.08 | 13.08 | 42,700 |
| 02 ago 2024 | 15.30 | 15.30 | 14.56 | 14.99 | 14.99 | 10,900 |
| 01 ago 2024 | 15.98 | 15.98 | 15.49 | 15.49 | 15.49 | 2,800 |
| 31 jul 2024 | 14.63 | 15.93 | 14.63 | 15.30 | 15.30 | 5,700 |
| 30 jul 2024 | 15.16 | 15.91 | 14.57 | 14.61 | 14.61 | 8,900 |
| 29 jul 2024 | 17.10 | 17.10 | 14.50 | 15.10 | 15.10 | 28,300 |
| 26 jul 2024 | 18.55 | 18.55 | 16.60 | 17.05 | 17.05 | 21,100 |
| 25 jul 2024 | 18.20 | 19.75 | 17.97 | 18.53 | 18.53 | 43,400 |
| 24 jul 2024 | 16.80 | 18.20 | 16.80 | 18.20 | 18.20 | 48,600 |
| 23 jul 2024 | 15.78 | 16.51 | 15.60 | 16.15 | 16.15 | 16,800 |
| 22 jul 2024 | 14.95 | 16.50 | 14.58 | 15.87 | 15.87 | 45,500 |
| 19 jul 2024 | 14.44 | 15.00 | 14.31 | 15.00 | 15.00 | 9,900 |
| 18 jul 2024 | 14.18 | 14.51 | 13.00 | 14.10 | 14.10 | 28,100 |
| 17 jul 2024 | 14.00 | 14.52 | 13.91 | 14.24 | 14.24 | 19,300 |
| 16 jul 2024 | 13.24 | 14.37 | 13.24 | 13.90 | 13.90 | 18,500 |
| 15 jul 2024 | 13.24 | 13.67 | 13.20 | 13.45 | 13.45 | 15,000 |
| 12 jul 2024 | 12.57 | 13.89 | 12.20 | 13.15 | 13.15 | 28,600 |
| 11 jul 2024 | 12.25 | 13.00 | 12.01 | 12.65 | 12.65 | 13,400 |
| 10 jul 2024 | 11.90 | 13.02 | 11.90 | 12.70 | 12.70 | 14,400 |
| 09 jul 2024 | 11.83 | 12.01 | 11.81 | 11.89 | 11.89 | 5,500 |
| 08 jul 2024 | 11.85 | 12.04 | 11.30 | 11.99 | 11.99 | 10,400 |
| 05 jul 2024 | 11.90 | 12.26 | 11.65 | 11.97 | 11.97 | 20,400 |
| 03 jul 2024 | 11.02 | 12.40 | 10.69 | 11.98 | 11.98 | 10,600 |
| 02 jul 2024 | 10.69 | 12.02 | 10.52 | 11.05 | 11.05 | 30,800 |
| 01 jul 2024 | 13.26 | 13.65 | 10.88 | 10.88 | 10.88 | 34,300 |
| 28 jun 2024 | 13.11 | 14.00 | 12.50 | 13.07 | 13.07 | 60,600 |
| 27 jun 2024 | 11.20 | 13.28 | 10.93 | 12.42 | 12.42 | 72,600 |
| 26 jun 2024 | 9.93 | 10.99 | 9.93 | 10.85 | 10.85 | 43,800 |
| 25 jun 2024 | 9.80 | 10.40 | 9.80 | 10.16 | 10.16 | 15,200 |
| 24 jun 2024 | 9.63 | 9.99 | 9.59 | 9.73 | 9.73 | 24,100 |
| 21 jun 2024 | 9.50 | 10.30 | 9.33 | 9.54 | 9.54 | 15,000 |
| 20 jun 2024 | 9.80 | 10.40 | 9.34 | 9.85 | 9.85 | 27,300 |
| 18 jun 2024 | 8.41 | 10.00 | 8.41 | 9.24 | 9.24 | 46,600 |
| 17 jun 2024 | 7.50 | 8.50 | 7.50 | 8.40 | 8.40 | 29,300 |
| 14 jun 2024 | 7.38 | 7.70 | 7.38 | 7.70 | 7.70 | 4,600 |
| 13 jun 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 12 jun 2024 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 4,400 |
| 11 jun 2024 | 7.19 | 7.25 | 7.19 | 7.21 | 7.21 | 2,300 |
| 10 jun 2024 | 7.40 | 7.40 | 7.20 | 7.27 | 7.27 | 1,900 |
| 07 jun 2024 | 6.96 | 7.30 | 6.96 | 7.09 | 7.09 | 8,100 |
| 06 jun 2024 | 6.99 | 7.15 | 6.99 | 7.15 | 7.15 | 2,500 |
| 05 jun 2024 | 7.00 | 7.01 | 6.95 | 7.00 | 7.00 | 3,000 |
| 04 jun 2024 | 7.10 | 7.10 | 6.70 | 6.82 | 6.82 | 8,000 |
| 03 jun 2024 | 7.40 | 7.44 | 6.84 | 6.97 | 6.97 | 3,800 |
| 31 may 2024 | 6.75 | 7.45 | 6.67 | 7.45 | 7.45 | 5,100 |
| 30 may 2024 | 6.81 | 6.99 | 6.65 | 6.99 | 6.99 | 1,300 |
| 29 may 2024 | 6.40 | 7.04 | 6.39 | 7.04 | 7.04 | 3,000 |
| 28 may 2024 | 6.72 | 6.72 | 6.33 | 6.40 | 6.40 | 11,000 |
| 24 may 2024 | 6.71 | 6.71 | 6.61 | 6.62 | 6.62 | 1,100 |
| 23 may 2024 | 6.70 | 6.72 | 6.67 | 6.72 | 6.72 | 1,500 |
| 22 may 2024 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | 3,500 |
| 21 may 2024 | 7.01 | 7.01 | 6.71 | 6.80 | 6.80 | 3,600 |
| 20 may 2024 | 7.01 | 7.20 | 7.00 | 7.01 | 7.01 | 1,600 |
| 17 may 2024 | 6.53 | 7.25 | 6.53 | 7.11 | 7.11 | 2,800 |
| 16 may 2024 | 6.95 | 7.24 | 6.83 | 7.24 | 7.24 | 2,600 |
| 15 may 2024 | 6.51 | 7.28 | 6.51 | 7.03 | 7.03 | 4,600 |
| 14 may 2024 | 6.90 | 6.90 | 6.38 | 6.60 | 6.60 | 2,100 |
| 13 may 2024 | 7.00 | 7.10 | 6.94 | 6.94 | 6.94 | 3,600 |
| 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 |
| *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.