U.S. markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.97+1.97 (+7.88%)
Al cierre: 04:00PM EST
26.88 -0.09 (-0.33%)
Fuera de horario: 07:56PM EST
Periodo de tiempo:
29 nov 2021 - 29 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 nov 202226.1827.3426.0026.9726.971,519,100
28 nov 202225.0025.4124.5825.0025.002,307,300
25 nov 202225.5325.7225.0325.0325.03588,500
23 nov 202226.0026.5025.2026.0126.011,727,400
22 nov 202226.6627.1125.9126.0826.082,354,500
21 nov 202228.3028.3026.9627.1227.123,573,000
18 nov 202226.7429.2526.4229.0829.082,320,300
17 nov 202225.2928.1225.0826.4926.491,672,200
16 nov 202226.7227.1825.9026.0026.001,079,000
15 nov 202226.8928.7926.8227.1627.163,889,800
14 nov 202225.7426.9025.3025.6925.692,691,000
11 nov 202228.7228.7224.1725.8125.814,481,800
10 nov 202227.8528.0026.8527.3327.331,764,400
09 nov 202227.5027.9026.5326.7526.751,163,500
08 nov 202228.7029.4027.5728.9028.901,700,900
07 nov 202229.7129.8928.6828.9328.932,374,400
04 nov 202228.0429.2227.4328.9028.903,930,800
03 nov 202225.5526.9425.2426.5426.541,516,900
02 nov 202225.3126.4824.8926.0026.002,106,200
01 nov 202225.2525.7524.5725.2725.271,712,600
31 oct 202225.0025.4023.4923.7423.742,012,700
28 oct 202224.8025.2724.2024.8024.802,729,800
27 oct 202226.1927.3625.7126.0026.003,294,100
26 oct 202223.0527.9022.8827.0227.0210,810,800
25 oct 202219.4321.2619.4121.0621.062,544,200
24 oct 202219.9419.9517.0119.1419.147,002,700
21 oct 202223.5223.5321.9822.7922.79938,600
20 oct 202222.7024.0122.3622.7422.74928,000
19 oct 202223.4324.2022.2422.3322.331,188,700
18 oct 202223.8524.1223.3323.7623.761,771,200
17 oct 202223.0023.6822.9023.2323.23953,300
14 oct 202223.5923.6522.5222.6822.68678,600
13 oct 202222.3323.6821.9022.9722.972,241,000
12 oct 202222.7223.2422.5723.0023.00517,400
11 oct 202222.3123.5722.1522.9322.931,416,000
10 oct 202224.4024.5122.9022.9222.921,545,600
07 oct 202225.9026.1825.3425.4825.48661,200
06 oct 202226.8727.4625.9326.1326.134,312,300
05 oct 202226.6926.7726.0226.3826.38877,700
04 oct 202225.5926.7525.5826.1426.141,660,200
03 oct 202224.1225.1323.6025.0325.031,139,400
30 sept 202224.7525.1123.9623.9723.971,051,100
29 sept 202224.3825.2124.3625.1625.161,503,300
28 sept 202223.5025.3823.3325.1825.181,402,500
27 sept 202224.5625.3024.0224.0924.091,487,000
26 sept 202222.5025.4822.5024.1724.174,381,600
23 sept 202221.6622.2221.4022.0422.042,371,400
22 sept 202222.3122.7022.1122.1622.161,627,100
21 sept 202222.8622.9222.0022.0522.052,888,800
20 sept 202223.7324.0823.2623.3023.301,217,500
19 sept 202223.6424.4123.1223.9723.971,489,900
16 sept 202225.5525.5624.2624.4024.402,581,600
15 sept 202224.6925.9724.6925.7025.701,534,700
14 sept 202226.1926.3624.5724.7924.791,946,400
13 sept 202226.1827.1225.8926.6626.662,067,600
12 sept 202226.6626.9425.9026.9426.941,382,100
09 sept 202227.1027.5826.6426.7526.751,153,100
08 sept 202225.5026.1425.4026.0326.031,150,300
07 sept 202226.0026.6525.4926.1226.121,512,400
06 sept 202227.7127.7825.6426.2026.201,855,500
02 sept 202228.1228.1326.7227.0327.03872,900
01 sept 202227.8028.5427.0427.8227.821,541,800
31 ago 202229.5029.8027.3128.4028.402,103,400
30 ago 202229.1929.7728.1728.5428.543,963,200
29 ago 202227.8329.2327.7128.3528.351,548,200
26 ago 202228.7028.8627.6428.1528.151,983,600
25 ago 202227.2527.6326.4127.5327.531,715,600
24 ago 202225.2026.5725.2026.2726.271,350,500
23 ago 202225.2026.0924.8125.8125.811,720,500
22 ago 202224.0924.9523.8624.3024.301,117,100
19 ago 202224.4924.5523.3823.7623.761,148,900
18 ago 202224.1524.9824.0524.5524.55897,600
17 ago 202225.0125.0424.3124.5324.531,016,300
16 ago 202225.5125.6124.5324.6224.621,361,500
15 ago 202225.3726.3325.0725.9225.921,123,400
12 ago 202224.1725.3423.6125.2525.251,614,100
11 ago 202226.5026.7924.8825.0225.021,390,200
10 ago 202225.0225.6924.5025.6825.681,531,800
09 ago 202224.7525.6024.5224.7824.781,395,400
08 ago 202226.1826.2823.6124.5424.544,833,100
05 ago 202227.0027.2726.6526.8426.841,290,100
04 ago 202227.3527.9826.8027.1327.131,468,900
03 ago 202227.0827.6825.9926.6126.611,842,600
02 ago 202225.6927.7325.6927.0527.053,636,500
01 ago 202226.6026.8925.2526.2826.283,518,200
29 jul 202227.3028.0726.6627.4127.414,381,900
28 jul 202226.4029.7326.2029.0029.008,367,200
27 jul 202224.3626.4324.1725.7425.744,251,600
26 jul 202224.7124.8723.6824.0524.053,007,700
25 jul 202223.1024.3323.0724.2324.233,525,500
22 jul 202222.9123.5422.6123.0023.002,004,800
21 jul 202222.7723.3622.6123.0623.062,054,900
20 jul 202222.9823.7922.6123.0123.012,583,600
19 jul 202222.5223.1821.9723.0123.012,187,700
18 jul 202222.6324.8421.9622.0022.005,716,300
15 jul 202221.7022.3421.1322.3022.302,603,200
14 jul 202222.6023.5521.5721.9821.985,587,100
13 jul 202221.1022.9820.8022.4722.472,943,500
12 jul 202221.5622.2920.3721.4421.443,247,500
11 jul 202222.7422.8321.0121.1021.103,898,300
*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...