U.S. markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
60.79-0.45 (-0.73%)
Al cierre: 04:00PM EDT
61.03 +0.24 (+0.40%)
Fuera de horario: 07:43PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202461.9262.5060.5460.7960.791,373,500
05 sept 202462.3962.4860.9261.2461.244,381,500
04 sept 202460.1060.6859.6960.0560.052,268,500
03 sept 202461.0061.6059.8760.4160.413,017,800
30 ago 202461.0061.7460.0061.4861.482,027,300
29 ago 202461.8062.5959.9061.1561.153,343,300
28 ago 202464.2464.5162.7962.8762.871,031,900
27 ago 202464.9965.8664.5965.4365.43660,700
26 ago 202465.9866.7064.5065.1265.121,094,400
23 ago 202468.5068.8966.4167.2967.291,215,200
22 ago 202468.4869.8468.4668.7868.78901,500
21 ago 202467.5968.7067.0068.3868.38783,200
20 ago 202469.3069.3066.5467.0667.062,196,400
19 ago 202469.8270.2668.3370.0070.001,442,200
16 ago 202470.7271.6370.2071.4171.41983,200
15 ago 202469.0070.1269.0069.7069.70829,700
14 ago 202467.1869.0967.0068.7468.741,064,600
13 ago 202469.8070.2769.4269.6369.631,335,200
12 ago 202467.8071.1567.6569.8769.871,497,800
09 ago 202467.8167.9566.6067.2567.251,408,900
08 ago 202468.7169.3266.9868.7768.772,084,200
07 ago 202471.8072.2968.5368.5968.593,825,600
06 ago 202468.9174.3268.7374.0074.006,075,500
05 ago 202459.4365.5859.3765.2765.273,241,600
02 ago 202460.2161.1158.9059.9459.943,200,700
01 ago 202461.5162.4260.8661.7561.753,322,000
31 jul 202473.2573.2562.3062.8262.826,012,400
30 jul 202469.2070.7068.7569.2569.253,864,700
29 jul 202472.2072.5070.2870.3670.363,211,400
26 jul 202470.3374.4970.3373.4073.402,563,100
25 jul 202471.1673.8270.0870.3370.334,082,000
24 jul 202474.1575.6773.9774.3974.39649,200
23 jul 202474.1576.0174.1575.6175.61836,600
22 jul 202477.0077.9174.8976.3276.321,747,600
19 jul 202471.7774.0671.3674.0574.051,075,600
18 jul 202473.0073.2771.0571.7871.781,296,400
17 jul 202473.2373.8671.5172.0872.081,547,200
16 jul 202474.2574.9573.3973.7273.721,211,800
15 jul 202476.5176.6573.9274.2574.251,552,500
12 jul 202477.2779.6577.2777.5477.541,427,100
11 jul 202479.4679.5976.0776.2076.201,378,400
10 jul 202481.4181.8579.6079.8079.80952,400
09 jul 202479.2480.5079.1780.3680.361,806,500
08 jul 202479.3079.9978.1179.1079.10960,100
05 jul 202481.9682.3779.1879.5679.561,770,700
03 jul 202480.8083.3480.3382.3882.381,001,200
02 jul 202479.0080.3778.0080.1880.181,435,700
01 jul 202476.9579.6576.0079.0079.001,264,300
28 jun 202476.6078.8776.2977.7377.731,224,200
27 jun 202476.6176.8973.6176.4276.421,740,500
26 jun 202477.2178.0475.9277.3677.361,668,100
25 jun 202476.0877.6475.9176.4576.451,086,000
24 jun 202473.4577.6372.8476.7676.762,113,400
21 jun 202471.0071.5370.0671.3471.341,165,400
20 jun 202472.2672.7770.5071.9871.982,435,300
18 jun 202473.4873.9572.1773.0073.002,345,000
17 jun 202474.8675.3673.6473.7273.721,102,300
14 jun 202476.6076.9074.7375.1875.181,324,600
13 jun 202476.4878.3075.9676.5576.551,078,200
12 jun 202474.0276.9572.1476.4876.482,363,800
11 jun 202478.5079.0076.0576.1976.191,529,200
10 jun 202478.7979.7677.2878.5078.50865,800
07 jun 202477.0078.5376.7677.5377.53651,700
06 jun 202476.4078.9776.3278.3578.351,346,500
05 jun 202476.1976.7275.6376.6376.63839,800
04 jun 202479.0179.0176.8177.0377.031,155,500
03 jun 202480.2881.4078.8379.4379.43786,300
31 may 202481.9882.2178.7479.9379.931,579,900
30 may 202483.8084.6083.3683.7883.782,078,000
29 may 202481.4485.3780.9084.4484.441,366,400
28 may 202478.3082.4878.1981.3881.381,487,200
24 may 202478.4879.1577.8078.1278.12941,200
23 may 202479.4679.8078.5379.2179.21921,400
22 may 202479.8881.1378.8679.9879.98901,900
21 may 202478.9980.2178.9779.7579.751,601,300
20 may 202481.1883.5081.0081.3781.37919,500
17 may 202482.2584.1581.7582.1782.171,471,600
16 may 202484.6584.8881.6383.7483.743,663,900
15 may 202488.0888.5384.6187.2487.241,347,600
14 may 202488.0089.3387.5388.6288.621,021,900
13 may 202485.6187.7585.2787.6887.681,762,800
10 may 202485.0585.1583.6584.1784.17895,400
09 may 202483.0884.2782.4283.9883.98939,300
08 may 202481.2584.6780.9182.3282.321,957,200
07 may 202482.1082.4280.5081.6481.641,399,100
06 may 202484.4985.1783.5683.9983.991,863,700
03 may 202481.3985.0981.0084.7584.752,695,800
02 may 202479.0082.5678.5380.8980.892,532,100
01 may 202477.7680.0877.1378.3978.391,630,600
30 abr 202480.1180.7177.0777.1077.103,928,200
29 abr 202480.0182.7879.9082.3182.311,555,500
26 abr 202484.0084.4681.5883.2683.263,470,500
25 abr 202478.0080.7177.5279.6479.645,062,300
24 abr 202484.5485.0072.4777.0877.0811,201,300
23 abr 202489.3591.0488.8289.5989.591,696,500
22 abr 202486.3488.8185.7587.9087.901,260,500
19 abr 202486.2186.3984.5684.9984.99689,100
18 abr 202485.7587.7485.0686.8986.891,048,600
17 abr 202486.2186.2984.5184.5584.55993,000
16 abr 202484.0085.9983.9085.5085.502,114,100
*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...