U.S. markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
75.18-1.37 (-1.79%)
Al cierre: 04:00PM EDT
74.86 -0.32 (-0.43%)
Fuera de horario: 06:10PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202476.6076.9074.7375.1875.18895,200
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
15 abr 202485.4288.2984.8085.5485.541,907,600
12 abr 202488.8389.5086.2786.5686.56926,000
11 abr 202487.4590.1987.4589.1689.161,185,400
10 abr 202485.0787.7084.7986.6286.622,371,900
09 abr 202484.4384.9783.7884.8084.801,530,200
08 abr 202485.2085.9084.2785.4085.401,217,500
05 abr 202485.2886.5085.1185.3485.341,378,500
04 abr 202487.2088.1585.1885.3285.32936,400
03 abr 202486.7488.2085.9587.4487.44626,600
02 abr 202486.5087.4384.5286.1886.181,437,500
01 abr 202488.6088.8887.2187.5187.511,069,700
28 mar 202486.7188.4086.3986.8286.821,181,000
27 mar 202487.0088.1984.8085.9985.991,869,500
26 mar 202490.0590.2888.5288.6888.681,986,100
25 mar 202492.2892.5089.6690.8090.801,412,900
22 mar 202493.2094.5992.2192.7292.72973,600
21 mar 202493.8195.8893.8194.4194.41987,800
20 mar 202493.0095.2392.5094.1594.15886,700
19 mar 202490.9892.5790.4292.5292.52888,900
18 mar 202491.6791.9489.8091.6291.62692,000
15 mar 202494.2094.3891.8491.8691.86498,300
14 mar 202492.6493.8491.9093.4493.44830,800
13 mar 202490.8795.4590.8794.8294.822,072,400
12 mar 202488.0089.7987.4689.4489.441,839,300
11 mar 202490.3190.4987.9389.0189.011,623,400
08 mar 202490.0091.8787.0990.1790.172,686,900
07 mar 202493.1193.9189.7690.4790.472,243,400
06 mar 202496.3297.3192.4895.1395.131,834,900
05 mar 202494.7495.1093.7694.7794.771,008,800
04 mar 202498.0098.2095.4396.3196.311,363,300
01 mar 202494.9197.2994.6796.0496.041,167,400
29 feb 202494.7795.8492.8693.5393.531,062,400
28 feb 202491.0592.0090.6591.8091.80821,500
27 feb 202493.0494.1390.5592.5992.591,349,600
26 feb 202491.4395.0091.2992.0492.041,706,200
23 feb 202491.0091.8690.3691.6191.611,633,200
22 feb 202490.5590.8087.8789.9589.953,599,900
21 feb 202490.0090.8188.0188.2188.211,594,900
20 feb 202491.5091.5488.8590.5590.551,266,300
16 feb 202492.3993.2989.5889.9289.921,158,600
15 feb 202490.0092.1889.5291.0091.00816,500
14 feb 202489.6391.2689.3091.2291.22980,900
13 feb 202489.0590.5087.9588.0688.06972,000
12 feb 202488.0390.8887.9490.8790.871,231,500
09 feb 202486.6088.2085.7687.9987.991,434,700
08 feb 202488.1988.4384.8886.7286.724,311,900
07 feb 202478.5081.5077.7481.3781.372,953,200
06 feb 202481.0083.1179.6480.7780.772,312,900
05 feb 202481.8882.0077.4679.3079.302,522,000
02 feb 202479.1681.8179.0081.4081.402,899,400
01 feb 202479.4681.0078.2478.2478.241,403,000
31 ene 202474.7577.1874.5676.6676.661,150,900
30 ene 202474.3877.5774.3876.5776.571,456,500
29 ene 202478.8179.3372.6276.2076.203,169,300
26 ene 202480.3080.9378.9179.9379.93948,000
25 ene 202477.6882.2577.5081.0581.052,984,600
24 ene 202479.9080.3073.6076.1676.164,834,200
*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...