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:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 58.93 | 59.49 | 58.42 | 58.83 | 58.83 | 883,908 |
| 27 sept 2023 | 58.32 | 59.87 | 58.12 | 58.56 | 58.56 | 2,919,800 |
| 26 sept 2023 | 54.88 | 56.69 | 54.88 | 56.03 | 56.03 | 1,715,800 |
| 25 sept 2023 | 53.60 | 54.79 | 53.44 | 54.66 | 54.66 | 1,242,800 |
| 22 sept 2023 | 56.91 | 57.40 | 55.07 | 55.27 | 55.27 | 1,202,200 |
| 21 sept 2023 | 54.51 | 54.52 | 53.50 | 53.99 | 53.99 | 992,200 |
| 20 sept 2023 | 56.35 | 56.83 | 55.36 | 55.43 | 55.43 | 951,000 |
| 19 sept 2023 | 56.68 | 57.38 | 55.88 | 56.07 | 56.07 | 528,900 |
| 18 sept 2023 | 56.88 | 57.57 | 56.38 | 57.17 | 57.17 | 1,309,900 |
| 15 sept 2023 | 58.82 | 59.14 | 56.94 | 57.28 | 57.28 | 1,174,000 |
| 14 sept 2023 | 59.88 | 60.19 | 58.48 | 58.70 | 58.70 | 1,664,300 |
| 13 sept 2023 | 57.97 | 58.57 | 57.45 | 58.28 | 58.28 | 719,300 |
| 12 sept 2023 | 57.50 | 59.58 | 57.35 | 58.15 | 58.15 | 1,397,500 |
| 11 sept 2023 | 56.61 | 57.77 | 56.26 | 57.65 | 57.65 | 1,248,000 |
| 08 sept 2023 | 53.96 | 54.73 | 53.65 | 54.51 | 54.51 | 447,000 |
| 07 sept 2023 | 54.19 | 54.95 | 53.30 | 54.43 | 54.43 | 944,800 |
| 06 sept 2023 | 56.63 | 57.99 | 55.26 | 55.46 | 55.46 | 1,266,700 |
| 05 sept 2023 | 57.17 | 57.19 | 55.89 | 56.93 | 56.93 | 2,047,600 |
| 01 sept 2023 | 54.78 | 58.22 | 54.61 | 58.16 | 58.16 | 1,933,400 |
| 31 ago 2023 | 53.80 | 54.50 | 53.24 | 54.24 | 54.24 | 1,903,100 |
| 30 ago 2023 | 53.52 | 55.58 | 53.16 | 54.28 | 54.28 | 1,603,000 |
| 29 ago 2023 | 55.00 | 55.67 | 53.83 | 55.11 | 55.11 | 2,111,800 |
| 28 ago 2023 | 54.73 | 54.99 | 54.03 | 54.27 | 54.27 | 981,200 |
| 25 ago 2023 | 54.21 | 54.83 | 52.89 | 54.83 | 54.83 | 912,600 |
| 24 ago 2023 | 55.33 | 56.05 | 54.48 | 54.70 | 54.70 | 1,591,000 |
| 23 ago 2023 | 52.44 | 54.41 | 52.44 | 54.25 | 54.25 | 2,469,600 |
| 22 ago 2023 | 53.00 | 54.17 | 52.34 | 52.58 | 52.58 | 2,232,700 |
| 21 ago 2023 | 50.60 | 52.98 | 50.60 | 52.73 | 52.73 | 2,032,500 |
| 18 ago 2023 | 50.13 | 51.00 | 49.94 | 50.60 | 50.60 | 1,202,100 |
| 17 ago 2023 | 52.50 | 52.82 | 51.83 | 51.88 | 51.88 | 1,455,900 |
| 16 ago 2023 | 50.00 | 51.46 | 50.00 | 50.87 | 50.87 | 863,300 |
| 15 ago 2023 | 52.62 | 52.62 | 50.86 | 50.95 | 50.95 | 989,700 |
| 14 ago 2023 | 52.00 | 53.01 | 51.91 | 52.90 | 52.90 | 1,056,000 |
| 11 ago 2023 | 53.00 | 53.17 | 51.87 | 52.80 | 52.80 | 1,337,900 |
| 10 ago 2023 | 54.54 | 55.32 | 53.12 | 54.32 | 54.32 | 2,543,600 |
| 09 ago 2023 | 53.95 | 55.01 | 53.02 | 53.55 | 53.55 | 2,057,900 |
| 08 ago 2023 | 53.65 | 54.23 | 52.10 | 52.55 | 52.55 | 2,092,500 |
| 07 ago 2023 | 57.50 | 57.80 | 54.90 | 55.80 | 55.80 | 1,438,300 |
| 04 ago 2023 | 56.55 | 57.94 | 56.38 | 57.44 | 57.44 | 1,200,000 |
| 03 ago 2023 | 55.70 | 57.32 | 55.62 | 56.53 | 56.53 | 1,371,100 |
| 02 ago 2023 | 54.76 | 55.13 | 53.30 | 54.15 | 54.15 | 1,496,500 |
| 01 ago 2023 | 55.21 | 56.77 | 55.01 | 56.05 | 56.05 | 1,751,800 |
| 31 jul 2023 | 57.00 | 57.73 | 54.90 | 56.13 | 56.13 | 3,257,800 |
| 28 jul 2023 | 55.00 | 56.19 | 54.33 | 56.11 | 56.11 | 4,685,500 |
| 27 jul 2023 | 52.80 | 53.35 | 52.02 | 52.65 | 52.65 | 2,496,100 |
| 26 jul 2023 | 48.10 | 51.80 | 48.02 | 51.51 | 51.51 | 3,641,200 |
| 25 jul 2023 | 50.03 | 51.95 | 49.55 | 49.87 | 49.87 | 2,905,400 |
| 24 jul 2023 | 48.59 | 49.24 | 47.54 | 48.99 | 48.99 | 2,680,800 |
| 21 jul 2023 | 47.00 | 48.43 | 46.71 | 46.97 | 46.97 | 1,852,100 |
| 20 jul 2023 | 45.40 | 45.90 | 45.27 | 45.60 | 45.60 | 873,200 |
| 19 jul 2023 | 45.00 | 45.46 | 44.93 | 45.25 | 45.25 | 1,052,100 |
| 18 jul 2023 | 44.93 | 45.36 | 43.65 | 43.96 | 43.96 | 1,110,500 |
| 17 jul 2023 | 44.76 | 45.90 | 44.00 | 45.36 | 45.36 | 744,900 |
| 14 jul 2023 | 45.73 | 46.37 | 45.25 | 45.65 | 45.65 | 1,740,500 |
| 13 jul 2023 | 46.50 | 47.10 | 45.64 | 46.32 | 46.32 | 978,600 |
| 12 jul 2023 | 46.00 | 46.50 | 45.65 | 46.14 | 46.14 | 1,797,500 |
| 11 jul 2023 | 44.12 | 45.33 | 44.00 | 45.07 | 45.07 | 1,092,500 |
| 10 jul 2023 | 42.52 | 44.44 | 42.38 | 44.30 | 44.30 | 2,523,300 |
| 07 jul 2023 | 39.99 | 42.35 | 39.92 | 42.00 | 42.00 | 1,903,300 |
| 06 jul 2023 | 40.05 | 40.13 | 39.19 | 39.89 | 39.89 | 1,041,300 |
| 05 jul 2023 | 39.08 | 40.93 | 39.08 | 40.71 | 40.71 | 1,382,900 |
| 03 jul 2023 | 40.05 | 41.25 | 39.56 | 39.86 | 39.86 | 1,273,100 |
| 30 jun 2023 | 39.72 | 39.92 | 39.15 | 39.49 | 39.49 | 635,900 |
| 29 jun 2023 | 39.23 | 39.71 | 38.89 | 39.05 | 39.05 | 742,000 |
| 28 jun 2023 | 40.08 | 40.20 | 39.15 | 39.74 | 39.74 | 1,428,300 |
| 27 jun 2023 | 38.33 | 39.92 | 38.20 | 39.75 | 39.75 | 2,019,900 |
| 26 jun 2023 | 37.39 | 38.00 | 37.15 | 37.30 | 37.30 | 807,300 |
| 23 jun 2023 | 37.00 | 37.03 | 36.22 | 36.60 | 36.60 | 1,114,900 |
| 22 jun 2023 | 37.98 | 38.88 | 37.56 | 37.93 | 37.93 | 564,600 |
| 21 jun 2023 | 39.00 | 39.16 | 37.84 | 38.38 | 38.38 | 1,585,200 |
| 20 jun 2023 | 40.03 | 40.13 | 38.50 | 38.90 | 38.90 | 2,264,400 |
| 16 jun 2023 | 42.49 | 42.70 | 41.40 | 42.30 | 42.30 | 1,564,300 |
| 15 jun 2023 | 41.24 | 42.65 | 41.19 | 42.00 | 42.00 | 1,346,100 |
| 14 jun 2023 | 39.93 | 41.19 | 39.89 | 40.75 | 40.75 | 760,400 |
| 13 jun 2023 | 41.07 | 41.37 | 39.52 | 40.57 | 40.57 | 1,091,200 |
| 12 jun 2023 | 42.15 | 42.17 | 40.11 | 40.20 | 40.20 | 1,559,100 |
| 09 jun 2023 | 42.50 | 42.83 | 41.69 | 42.00 | 42.00 | 1,184,800 |
| 08 jun 2023 | 42.44 | 43.05 | 41.90 | 42.50 | 42.50 | 1,574,200 |
| 07 jun 2023 | 41.87 | 42.72 | 40.49 | 41.09 | 41.09 | 1,344,300 |
| 06 jun 2023 | 42.49 | 42.49 | 40.90 | 41.91 | 41.91 | 1,551,600 |
| 05 jun 2023 | 42.55 | 42.80 | 40.90 | 41.54 | 41.54 | 774,100 |
| 02 jun 2023 | 42.19 | 42.80 | 41.63 | 42.76 | 42.76 | 1,557,300 |
| 01 jun 2023 | 38.92 | 42.23 | 38.84 | 41.28 | 41.28 | 3,823,800 |
| 31 may 2023 | 37.83 | 38.14 | 36.99 | 37.67 | 37.67 | 2,076,700 |
| 30 may 2023 | 38.55 | 39.20 | 37.20 | 37.51 | 37.51 | 3,569,900 |
| 26 may 2023 | 36.97 | 38.21 | 36.75 | 37.57 | 37.57 | 1,531,600 |
| 25 may 2023 | 37.01 | 37.15 | 35.70 | 36.00 | 36.00 | 2,226,800 |
| 24 may 2023 | 36.84 | 37.88 | 36.72 | 37.40 | 37.40 | 2,741,600 |
| 23 may 2023 | 38.05 | 38.19 | 37.48 | 37.67 | 37.67 | 1,082,600 |
| 22 may 2023 | 38.98 | 39.16 | 38.06 | 38.06 | 38.06 | 1,378,500 |
| 19 may 2023 | 36.88 | 37.79 | 36.51 | 37.66 | 37.66 | 1,358,900 |
| 18 may 2023 | 38.44 | 38.45 | 36.93 | 37.09 | 37.09 | 1,841,400 |
| 17 may 2023 | 38.60 | 39.24 | 37.90 | 37.92 | 37.92 | 1,004,100 |
| 16 may 2023 | 38.62 | 39.74 | 38.62 | 39.50 | 39.50 | 1,182,800 |
| 15 may 2023 | 38.80 | 39.69 | 38.33 | 39.39 | 39.39 | 1,536,100 |
| 12 may 2023 | 38.99 | 39.15 | 37.54 | 37.77 | 37.77 | 1,977,900 |
| 11 may 2023 | 39.20 | 40.65 | 38.99 | 39.79 | 39.79 | 1,418,800 |
| 10 may 2023 | 40.49 | 41.78 | 39.11 | 39.69 | 39.69 | 3,035,600 |
| 09 may 2023 | 40.51 | 41.37 | 39.35 | 39.45 | 39.45 | 1,722,200 |
| 08 may 2023 | 41.14 | 42.33 | 40.98 | 41.95 | 41.95 | 2,032,500 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
