New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
16 ago 2021 - 16 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 ago 2022 | 25.37 | 26.33 | 25.07 | 25.92 | 25.92 | 1,121,700 |
| 12 ago 2022 | 24.17 | 25.34 | 23.61 | 25.25 | 25.25 | 1,613,300 |
| 11 ago 2022 | 26.50 | 26.79 | 24.88 | 25.02 | 25.02 | 1,390,200 |
| 10 ago 2022 | 25.02 | 25.69 | 24.50 | 25.68 | 25.68 | 1,531,800 |
| 09 ago 2022 | 24.75 | 25.60 | 24.52 | 24.78 | 24.78 | 1,395,400 |
| 08 ago 2022 | 26.18 | 26.28 | 23.61 | 24.54 | 24.54 | 4,833,100 |
| 05 ago 2022 | 27.00 | 27.27 | 26.65 | 26.84 | 26.84 | 1,288,900 |
| 04 ago 2022 | 27.35 | 27.98 | 26.80 | 27.13 | 27.13 | 1,468,900 |
| 03 ago 2022 | 27.08 | 27.68 | 25.99 | 26.61 | 26.61 | 1,842,600 |
| 02 ago 2022 | 25.69 | 27.73 | 25.69 | 27.05 | 27.05 | 3,636,500 |
| 01 ago 2022 | 26.60 | 26.89 | 25.25 | 26.28 | 26.28 | 3,518,200 |
| 29 jul 2022 | 27.30 | 28.07 | 26.66 | 27.41 | 27.41 | 4,381,900 |
| 28 jul 2022 | 26.40 | 29.73 | 26.20 | 29.00 | 29.00 | 8,367,200 |
| 27 jul 2022 | 24.36 | 26.43 | 24.17 | 25.74 | 25.74 | 4,251,600 |
| 26 jul 2022 | 24.71 | 24.87 | 23.68 | 24.05 | 24.05 | 3,007,700 |
| 25 jul 2022 | 23.10 | 24.33 | 23.07 | 24.23 | 24.23 | 3,525,500 |
| 22 jul 2022 | 22.91 | 23.54 | 22.61 | 23.00 | 23.00 | 2,004,800 |
| 21 jul 2022 | 22.77 | 23.36 | 22.61 | 23.06 | 23.06 | 2,054,900 |
| 20 jul 2022 | 22.98 | 23.79 | 22.61 | 23.01 | 23.01 | 2,583,600 |
| 19 jul 2022 | 22.52 | 23.18 | 21.97 | 23.01 | 23.01 | 2,187,700 |
| 18 jul 2022 | 22.63 | 24.84 | 21.96 | 22.00 | 22.00 | 5,716,300 |
| 15 jul 2022 | 21.70 | 22.34 | 21.13 | 22.30 | 22.30 | 2,603,200 |
| 14 jul 2022 | 22.60 | 23.55 | 21.57 | 21.98 | 21.98 | 5,587,100 |
| 13 jul 2022 | 21.10 | 22.98 | 20.80 | 22.47 | 22.47 | 2,943,500 |
| 12 jul 2022 | 21.56 | 22.29 | 20.37 | 21.44 | 21.44 | 3,247,500 |
| 11 jul 2022 | 22.74 | 22.83 | 21.01 | 21.10 | 21.10 | 3,898,300 |
| 08 jul 2022 | 22.66 | 25.16 | 22.50 | 23.80 | 23.80 | 6,786,200 |
| 07 jul 2022 | 22.66 | 23.07 | 22.01 | 22.75 | 22.75 | 4,820,800 |
| 06 jul 2022 | 22.41 | 22.63 | 21.55 | 22.44 | 22.44 | 3,945,600 |
| 05 jul 2022 | 20.14 | 22.64 | 20.07 | 22.49 | 22.49 | 6,095,400 |
| 01 jul 2022 | 20.20 | 20.88 | 19.67 | 20.21 | 20.21 | 2,247,200 |
| 30 jun 2022 | 20.00 | 20.89 | 19.47 | 20.36 | 20.36 | 5,144,400 |
| 29 jun 2022 | 18.42 | 20.25 | 18.31 | 20.14 | 20.14 | 6,050,800 |
| 28 jun 2022 | 19.13 | 19.27 | 18.35 | 18.37 | 18.37 | 6,109,900 |
| 27 jun 2022 | 19.98 | 20.05 | 18.29 | 18.99 | 18.99 | 4,341,600 |
| 24 jun 2022 | 19.68 | 20.31 | 19.05 | 19.85 | 19.85 | 3,950,500 |
| 23 jun 2022 | 20.92 | 22.21 | 18.68 | 18.98 | 18.98 | 8,903,600 |
| 22 jun 2022 | 20.45 | 21.33 | 20.42 | 20.82 | 20.82 | 2,568,700 |
| 21 jun 2022 | 19.91 | 20.78 | 19.20 | 20.76 | 20.76 | 11,476,700 |
| 17 jun 2022 | 22.48 | 22.82 | 20.81 | 21.57 | 21.57 | 9,726,500 |
| 16 jun 2022 | 21.90 | 22.55 | 21.10 | 22.02 | 22.02 | 12,899,600 |
| 15 jun 2022 | 22.69 | 23.60 | 21.01 | 23.41 | 23.41 | 29,661,800 |
| 14 jun 2022 | 18.32 | 22.05 | 18.25 | 21.27 | 21.27 | 22,460,100 |
| 13 jun 2022 | 17.91 | 18.47 | 16.31 | 17.10 | 17.10 | 9,958,900 |
| 10 jun 2022 | 16.41 | 17.24 | 15.75 | 16.21 | 16.21 | 6,030,300 |
| 09 jun 2022 | 16.50 | 16.58 | 14.45 | 14.72 | 14.72 | 3,351,500 |
| 08 jun 2022 | 15.04 | 17.47 | 15.04 | 17.27 | 17.27 | 10,851,200 |
| 07 jun 2022 | 13.97 | 14.86 | 13.86 | 14.78 | 14.78 | 2,771,700 |
| 06 jun 2022 | 13.67 | 14.63 | 13.62 | 14.11 | 14.11 | 4,547,100 |
| 03 jun 2022 | 13.28 | 13.36 | 12.77 | 12.85 | 12.85 | 1,551,400 |
| 02 jun 2022 | 12.80 | 13.51 | 12.70 | 13.46 | 13.46 | 2,431,600 |
| 01 jun 2022 | 13.10 | 13.44 | 12.54 | 12.60 | 12.60 | 2,618,300 |
| 31 may 2022 | 12.90 | 13.71 | 12.84 | 13.06 | 13.06 | 4,949,900 |
| 27 may 2022 | 11.77 | 12.01 | 11.45 | 11.92 | 11.92 | 1,523,600 |
| 26 may 2022 | 11.03 | 11.86 | 10.92 | 11.81 | 11.81 | 1,970,200 |
| 25 may 2022 | 10.90 | 11.11 | 10.75 | 10.94 | 10.94 | 1,334,900 |
| 24 may 2022 | 11.75 | 11.75 | 10.71 | 10.80 | 10.80 | 1,538,800 |
| 23 may 2022 | 12.36 | 12.36 | 11.85 | 12.00 | 12.00 | 4,452,500 |
| 20 may 2022 | 12.72 | 12.92 | 12.32 | 12.48 | 12.48 | 4,304,100 |
| 19 may 2022 | 11.11 | 12.63 | 11.11 | 12.55 | 12.55 | 4,413,900 |
| 18 may 2022 | 11.13 | 11.60 | 11.10 | 11.27 | 11.27 | 2,273,200 |
| 17 may 2022 | 11.71 | 12.11 | 11.25 | 11.30 | 11.30 | 3,140,500 |
| 16 may 2022 | 11.00 | 11.32 | 10.90 | 11.09 | 11.09 | 3,301,400 |
| 13 may 2022 | 9.90 | 11.24 | 9.90 | 11.08 | 11.08 | 3,021,500 |
| 12 may 2022 | 9.64 | 10.13 | 9.29 | 9.78 | 9.78 | 4,380,600 |
| 11 may 2022 | 9.90 | 10.19 | 9.66 | 9.84 | 9.84 | 4,190,100 |
| 10 may 2022 | 10.32 | 10.48 | 9.85 | 9.94 | 9.94 | 5,802,800 |
| 09 may 2022 | 12.00 | 12.00 | 10.14 | 10.20 | 10.20 | 4,760,600 |
| 06 may 2022 | 12.28 | 12.56 | 11.96 | 12.20 | 12.20 | 4,628,900 |
| 05 may 2022 | 12.69 | 12.88 | 12.43 | 12.51 | 12.51 | 4,710,400 |
| 04 may 2022 | 12.77 | 13.15 | 12.38 | 13.07 | 13.07 | 3,219,200 |
| 03 may 2022 | 12.72 | 13.43 | 12.65 | 13.15 | 13.15 | 3,630,900 |
| 02 may 2022 | 12.80 | 13.19 | 12.54 | 12.87 | 12.87 | 3,831,700 |
| 29 abr 2022 | 11.60 | 12.98 | 11.56 | 12.55 | 12.55 | 5,220,800 |
| 28 abr 2022 | 10.71 | 11.30 | 10.53 | 11.25 | 11.25 | 2,761,800 |
| 27 abr 2022 | 9.72 | 10.81 | 9.72 | 10.79 | 10.79 | 3,338,800 |
| 26 abr 2022 | 10.26 | 10.33 | 9.69 | 9.75 | 9.75 | 5,029,200 |
| 25 abr 2022 | 10.08 | 10.45 | 9.96 | 10.40 | 10.40 | 5,073,700 |
| 22 abr 2022 | 10.25 | 10.85 | 10.19 | 10.23 | 10.23 | 13,378,600 |
| 21 abr 2022 | 10.75 | 10.97 | 10.08 | 10.19 | 10.19 | 11,959,300 |
| 20 abr 2022 | 10.82 | 10.90 | 10.51 | 10.69 | 10.69 | 11,954,700 |
| 19 abr 2022 | 10.29 | 10.96 | 10.18 | 10.94 | 10.94 | 11,611,400 |
| 18 abr 2022 | 10.84 | 10.92 | 10.43 | 10.55 | 10.55 | 11,660,300 |
| 14 abr 2022 | 11.10 | 11.36 | 10.95 | 11.08 | 11.08 | 13,104,300 |
| 13 abr 2022 | 11.14 | 11.61 | 11.09 | 11.28 | 11.28 | 12,834,500 |
| 12 abr 2022 | 11.17 | 12.07 | 11.06 | 11.25 | 11.25 | 4,937,800 |
| 11 abr 2022 | 11.23 | 11.66 | 10.60 | 10.88 | 10.88 | 6,184,000 |
| 08 abr 2022 | 11.51 | 12.10 | 10.98 | 12.03 | 12.03 | 13,039,700 |
| 08 abr 2022 | 1:10 División de acciones | |||||
| 07 abr 2022 | 12.40 | 12.40 | 11.80 | 11.90 | 11.90 | 2,483,530 |
| 07 abr 2022 | 1:10 División de acciones | |||||
| 06 abr 2022 | 12.00 | 12.70 | 11.90 | 12.60 | 12.60 | 2,783,200 |
| 05 abr 2022 | 12.70 | 12.80 | 12.30 | 12.50 | 12.50 | 6,059,850 |
| 04 abr 2022 | 12.60 | 13.10 | 12.30 | 12.90 | 12.90 | 7,003,430 |
| 01 abr 2022 | 12.30 | 12.50 | 11.70 | 12.10 | 12.10 | 1,702,320 |
| 31 mar 2022 | 12.30 | 12.50 | 11.40 | 11.50 | 11.50 | 2,882,900 |
| 30 mar 2022 | 12.40 | 12.80 | 12.20 | 12.40 | 12.40 | 2,748,590 |
| 29 mar 2022 | 12.80 | 13.10 | 12.10 | 12.20 | 12.20 | 3,412,600 |
| 28 mar 2022 | 12.80 | 13.50 | 12.20 | 12.50 | 12.50 | 4,071,670 |
| 25 mar 2022 | 12.70 | 12.80 | 12.00 | 12.60 | 12.60 | 3,481,440 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
