Yahoo

Correo

U.S. markets open in 3 hours 54 minutes

F S&P 500
3,927.00
-20.00(-0.51%)
F Dow Jones
31,890.00
-181.00(-0.56%)
F Nasdaq
12,608.75
-36.00(-0.28%)
E-mini Russell 2000 Index Futur
1,727.90
-10.50(-0.60%)
Petróleo
65.16
-1.58(-2.37%)
Oro
1,996.50
+23.00(+1.17%)

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.47

-1.64

(-4.42%)

Al cierre: 04:00PM EDT

34.17

-1.30

(-3.67%)

Antes de la apertura del mercado:

05:25AM EDT

Periodo de tiempo:

20 mar 2022 - 20 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 mar 2023	36.44	36.47	35.18	35.47	35.47	1,366,200
16 mar 2023	36.76	37.58	36.00	37.11	37.11	1,327,600
15 mar 2023	36.95	38.21	35.75	36.73	36.73	3,748,100
14 mar 2023	38.84	39.36	34.50	39.26	39.26	5,836,700
13 mar 2023	40.73	41.96	39.70	40.67	40.67	1,309,100
10 mar 2023	40.00	40.99	39.33	40.41	40.41	1,200,600
09 mar 2023	39.00	40.20	38.76	39.33	39.33	3,211,500
08 mar 2023	38.00	40.37	37.38	40.12	40.12	2,968,800
07 mar 2023	42.18	42.29	39.82	39.92	39.92	3,089,300
06 mar 2023	44.20	44.32	43.30	43.54	43.54	2,851,800
03 mar 2023	43.65	46.15	43.60	45.31	45.31	2,230,800
02 mar 2023	40.50	42.89	40.47	42.62	42.62	1,534,600
01 mar 2023	40.92	41.09	40.22	40.99	40.99	1,345,800
28 feb 2023	38.30	39.13	38.25	38.72	38.72	1,207,500
27 feb 2023	40.00	40.53	39.00	39.22	39.22	1,160,100
24 feb 2023	41.55	42.40	40.03	40.06	40.06	1,500,900
23 feb 2023	43.38	43.94	42.14	42.57	42.57	1,651,000
22 feb 2023	40.46	42.50	40.22	42.45	42.45	2,880,800
21 feb 2023	41.21	42.48	39.99	40.08	40.08	2,728,000
17 feb 2023	40.58	42.68	40.51	41.78	41.78	2,636,700
16 feb 2023	40.48	42.00	40.33	41.47	41.47	2,310,000
15 feb 2023	39.87	41.22	39.43	40.48	40.48	1,511,400
14 feb 2023	39.50	41.19	38.76	40.00	40.00	1,918,800
13 feb 2023	38.69	40.79	37.22	40.50	40.50	3,230,700
10 feb 2023	40.36	40.54	39.25	39.80	39.80	2,537,700
09 feb 2023	41.79	42.70	41.64	41.74	41.74	1,744,200
08 feb 2023	40.44	41.90	39.84	39.84	39.84	3,352,500
07 feb 2023	40.74	41.61	40.24	40.49	40.49	1,977,900
06 feb 2023	40.00	40.91	38.63	40.74	40.74	3,777,000
03 feb 2023	42.19	43.06	41.15	41.96	41.96	1,350,600
02 feb 2023	44.45	44.63	42.51	43.00	43.00	1,958,500
01 feb 2023	44.39	45.95	44.05	45.16	45.16	2,033,900
31 ene 2023	42.00	43.60	41.60	42.64	42.64	1,580,600
30 ene 2023	41.95	43.04	41.05	42.12	42.12	2,154,000
27 ene 2023	44.02	44.47	43.30	43.93	43.93	1,208,600
26 ene 2023	44.63	44.95	42.90	44.63	44.63	2,138,500
25 ene 2023	44.50	45.47	43.80	44.41	44.41	1,352,800
24 ene 2023	44.25	44.84	42.86	44.76	44.76	1,299,300
23 ene 2023	44.00	44.75	43.50	44.15	44.15	1,476,800
20 ene 2023	46.59	46.63	43.50	44.19	44.19	6,035,600
19 ene 2023	42.60	46.20	42.41	44.69	44.69	6,532,200
18 ene 2023	39.68	41.58	39.26	40.77	40.77	3,210,200
17 ene 2023	39.04	41.94	37.00	37.53	37.53	5,097,700
13 ene 2023	42.64	43.38	41.60	42.64	42.64	2,384,200
12 ene 2023	39.68	40.29	38.92	40.13	40.13	1,397,400
11 ene 2023	40.38	40.73	39.73	40.37	40.37	774,800
10 ene 2023	40.35	41.16	39.44	40.78	40.78	1,560,100
09 ene 2023	39.32	40.84	39.09	40.04	40.04	3,850,300
06 ene 2023	36.92	39.00	36.63	38.66	38.66	2,438,800
05 ene 2023	34.90	37.77	34.90	37.01	37.01	2,882,000
04 ene 2023	35.99	36.26	34.10	35.22	35.22	2,368,300
03 ene 2023	34.57	35.39	33.63	34.65	34.65	2,008,200
30 dic 2022	34.79	35.30	33.85	34.82	34.82	1,880,400
29 dic 2022	33.52	36.24	30.75	36.04	36.04	5,149,600
28 dic 2022	37.74	38.26	35.32	36.37	36.37	2,036,000
27 dic 2022	37.70	39.40	37.26	38.56	38.56	2,326,000
23 dic 2022	39.22	39.80	37.86	38.46	38.46	2,606,600
22 dic 2022	40.01	42.19	39.20	40.19	40.19	4,817,100
21 dic 2022	38.60	39.66	37.60	39.34	39.34	2,537,600
20 dic 2022	36.23	38.74	36.03	37.91	37.91	5,255,600
19 dic 2022	35.47	37.45	34.00	37.12	37.12	7,414,100
16 dic 2022	35.00	37.40	34.14	34.40	34.40	5,221,100
15 dic 2022	33.47	34.89	32.50	33.32	33.32	2,519,300
14 dic 2022	32.45	32.86	31.65	32.60	32.60	1,056,000
13 dic 2022	33.08	33.20	31.59	32.25	32.25	2,018,900
12 dic 2022	31.96	32.67	31.50	32.32	32.32	1,655,400
09 dic 2022	32.90	35.29	32.70	33.14	33.14	3,259,600
08 dic 2022	30.89	32.89	30.87	32.66	32.66	2,809,800
07 dic 2022	28.50	29.34	28.33	29.22	29.22	2,618,400
06 dic 2022	29.12	30.11	28.95	29.47	29.47	2,496,600
05 dic 2022	31.81	32.72	28.65	28.96	28.96	2,689,600
02 dic 2022	28.10	30.50	28.10	30.13	30.13	2,338,600
01 dic 2022	27.67	28.68	27.34	28.36	28.36	1,479,600
30 nov 2022	28.17	29.39	27.75	28.74	28.74	3,317,700
29 nov 2022	26.18	27.34	26.00	26.97	26.97	1,519,500
28 nov 2022	25.00	25.41	24.58	25.00	25.00	2,307,300
25 nov 2022	25.53	25.72	25.03	25.03	25.03	588,500
23 nov 2022	26.00	26.50	25.20	26.01	26.01	1,727,400
22 nov 2022	26.66	27.11	25.91	26.08	26.08	2,354,500
21 nov 2022	28.30	28.30	26.96	27.12	27.12	3,573,000
18 nov 2022	26.74	29.25	26.42	29.08	29.08	2,326,700
17 nov 2022	25.29	28.12	25.08	26.49	26.49	1,672,200
16 nov 2022	26.72	27.18	25.90	26.00	26.00	1,079,000
15 nov 2022	26.89	28.79	26.82	27.16	27.16	3,889,800
14 nov 2022	25.74	26.90	25.30	25.69	25.69	2,691,000
11 nov 2022	28.72	28.72	24.17	25.81	25.81	4,482,600
10 nov 2022	27.85	28.00	26.85	27.33	27.33	1,764,400
09 nov 2022	27.50	27.90	26.53	26.75	26.75	1,163,500
08 nov 2022	28.70	29.40	27.57	28.90	28.90	1,700,900
07 nov 2022	29.71	29.89	28.68	28.93	28.93	2,374,400
04 nov 2022	28.04	29.22	27.43	28.90	28.90	3,932,500
03 nov 2022	25.55	26.94	25.24	26.54	26.54	1,516,900
02 nov 2022	25.31	26.48	24.89	26.00	26.00	2,106,200
01 nov 2022	25.25	25.75	24.57	25.27	25.27	1,712,600
31 oct 2022	25.00	25.40	23.49	23.74	23.74	2,012,700
28 oct 2022	24.80	25.27	24.20	24.80	24.80	2,729,800
27 oct 2022	26.19	27.36	25.71	26.00	26.00	3,294,100
26 oct 2022	23.05	27.90	22.88	27.02	27.02	10,810,800
25 oct 2022	19.43	21.26	19.41	21.06	21.06	2,544,200
24 oct 2022	19.94	19.95	17.01	19.14	19.14	7,002,700
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...

F S&P 5003,927.00-20.00(-0.51%)

F Dow Jones31,890.00-181.00(-0.56%)

F Nasdaq12,608.75-36.00(-0.28%)

E-mini Russell 2000 Index Futur1,727.90-10.50(-0.60%)

Petróleo65.16-1.58(-2.37%)

Oro1,996.50+23.00(+1.17%)

New Oriental Education & Technology Group Inc. (EDU)

F S&P 500
3,927.00
-20.00(-0.51%)

F Dow Jones
31,890.00
-181.00(-0.56%)

F Nasdaq
12,608.75
-36.00(-0.28%)

E-mini Russell 2000 Index Futur
1,727.90
-10.50(-0.60%)

Petróleo
65.16
-1.58(-2.37%)

Oro
1,996.50
+23.00(+1.17%)