U.S. markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
58.83+0.27 (+0.46%)
Al cierre: 04:00PM EDT
59.00 +0.17 (+0.29%)
Fuera de horario: 05:05PM EDT
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 sept 202358.9359.4958.4258.8358.83883,908
27 sept 202358.3259.8758.1258.5658.562,919,800
26 sept 202354.8856.6954.8856.0356.031,715,800
25 sept 202353.6054.7953.4454.6654.661,242,800
22 sept 202356.9157.4055.0755.2755.271,202,200
21 sept 202354.5154.5253.5053.9953.99992,200
20 sept 202356.3556.8355.3655.4355.43951,000
19 sept 202356.6857.3855.8856.0756.07528,900
18 sept 202356.8857.5756.3857.1757.171,309,900
15 sept 202358.8259.1456.9457.2857.281,174,000
14 sept 202359.8860.1958.4858.7058.701,664,300
13 sept 202357.9758.5757.4558.2858.28719,300
12 sept 202357.5059.5857.3558.1558.151,397,500
11 sept 202356.6157.7756.2657.6557.651,248,000
08 sept 202353.9654.7353.6554.5154.51447,000
07 sept 202354.1954.9553.3054.4354.43944,800
06 sept 202356.6357.9955.2655.4655.461,266,700
05 sept 202357.1757.1955.8956.9356.932,047,600
01 sept 202354.7858.2254.6158.1658.161,933,400
31 ago 202353.8054.5053.2454.2454.241,903,100
30 ago 202353.5255.5853.1654.2854.281,603,000
29 ago 202355.0055.6753.8355.1155.112,111,800
28 ago 202354.7354.9954.0354.2754.27981,200
25 ago 202354.2154.8352.8954.8354.83912,600
24 ago 202355.3356.0554.4854.7054.701,591,000
23 ago 202352.4454.4152.4454.2554.252,469,600
22 ago 202353.0054.1752.3452.5852.582,232,700
21 ago 202350.6052.9850.6052.7352.732,032,500
18 ago 202350.1351.0049.9450.6050.601,202,100
17 ago 202352.5052.8251.8351.8851.881,455,900
16 ago 202350.0051.4650.0050.8750.87863,300
15 ago 202352.6252.6250.8650.9550.95989,700
14 ago 202352.0053.0151.9152.9052.901,056,000
11 ago 202353.0053.1751.8752.8052.801,337,900
10 ago 202354.5455.3253.1254.3254.322,543,600
09 ago 202353.9555.0153.0253.5553.552,057,900
08 ago 202353.6554.2352.1052.5552.552,092,500
07 ago 202357.5057.8054.9055.8055.801,438,300
04 ago 202356.5557.9456.3857.4457.441,200,000
03 ago 202355.7057.3255.6256.5356.531,371,100
02 ago 202354.7655.1353.3054.1554.151,496,500
01 ago 202355.2156.7755.0156.0556.051,751,800
31 jul 202357.0057.7354.9056.1356.133,257,800
28 jul 202355.0056.1954.3356.1156.114,685,500
27 jul 202352.8053.3552.0252.6552.652,496,100
26 jul 202348.1051.8048.0251.5151.513,641,200
25 jul 202350.0351.9549.5549.8749.872,905,400
24 jul 202348.5949.2447.5448.9948.992,680,800
21 jul 202347.0048.4346.7146.9746.971,852,100
20 jul 202345.4045.9045.2745.6045.60873,200
19 jul 202345.0045.4644.9345.2545.251,052,100
18 jul 202344.9345.3643.6543.9643.961,110,500
17 jul 202344.7645.9044.0045.3645.36744,900
14 jul 202345.7346.3745.2545.6545.651,740,500
13 jul 202346.5047.1045.6446.3246.32978,600
12 jul 202346.0046.5045.6546.1446.141,797,500
11 jul 202344.1245.3344.0045.0745.071,092,500
10 jul 202342.5244.4442.3844.3044.302,523,300
07 jul 202339.9942.3539.9242.0042.001,903,300
06 jul 202340.0540.1339.1939.8939.891,041,300
05 jul 202339.0840.9339.0840.7140.711,382,900
03 jul 202340.0541.2539.5639.8639.861,273,100
30 jun 202339.7239.9239.1539.4939.49635,900
29 jun 202339.2339.7138.8939.0539.05742,000
28 jun 202340.0840.2039.1539.7439.741,428,300
27 jun 202338.3339.9238.2039.7539.752,019,900
26 jun 202337.3938.0037.1537.3037.30807,300
23 jun 202337.0037.0336.2236.6036.601,114,900
22 jun 202337.9838.8837.5637.9337.93564,600
21 jun 202339.0039.1637.8438.3838.381,585,200
20 jun 202340.0340.1338.5038.9038.902,264,400
16 jun 202342.4942.7041.4042.3042.301,564,300
15 jun 202341.2442.6541.1942.0042.001,346,100
14 jun 202339.9341.1939.8940.7540.75760,400
13 jun 202341.0741.3739.5240.5740.571,091,200
12 jun 202342.1542.1740.1140.2040.201,559,100
09 jun 202342.5042.8341.6942.0042.001,184,800
08 jun 202342.4443.0541.9042.5042.501,574,200
07 jun 202341.8742.7240.4941.0941.091,344,300
06 jun 202342.4942.4940.9041.9141.911,551,600
05 jun 202342.5542.8040.9041.5441.54774,100
02 jun 202342.1942.8041.6342.7642.761,557,300
01 jun 202338.9242.2338.8441.2841.283,823,800
31 may 202337.8338.1436.9937.6737.672,076,700
30 may 202338.5539.2037.2037.5137.513,569,900
26 may 202336.9738.2136.7537.5737.571,531,600
25 may 202337.0137.1535.7036.0036.002,226,800
24 may 202336.8437.8836.7237.4037.402,741,600
23 may 202338.0538.1937.4837.6737.671,082,600
22 may 202338.9839.1638.0638.0638.061,378,500
19 may 202336.8837.7936.5137.6637.661,358,900
18 may 202338.4438.4536.9337.0937.091,841,400
17 may 202338.6039.2437.9037.9237.921,004,100
16 may 202338.6239.7438.6239.5039.501,182,800
15 may 202338.8039.6938.3339.3939.391,536,100
12 may 202338.9939.1537.5437.7737.771,977,900
11 may 202339.2040.6538.9939.7939.791,418,800
10 may 202340.4941.7839.1139.6939.693,035,600
09 may 202340.5141.3739.3539.4539.451,722,200
08 may 202341.1442.3340.9841.9541.952,032,500
*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...