U.S. markets open in 3 hours 54 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 mar 202336.4436.4735.1835.4735.471,366,200
16 mar 202336.7637.5836.0037.1137.111,327,600
15 mar 202336.9538.2135.7536.7336.733,748,100
14 mar 202338.8439.3634.5039.2639.265,836,700
13 mar 202340.7341.9639.7040.6740.671,309,100
10 mar 202340.0040.9939.3340.4140.411,200,600
09 mar 202339.0040.2038.7639.3339.333,211,500
08 mar 202338.0040.3737.3840.1240.122,968,800
07 mar 202342.1842.2939.8239.9239.923,089,300
06 mar 202344.2044.3243.3043.5443.542,851,800
03 mar 202343.6546.1543.6045.3145.312,230,800
02 mar 202340.5042.8940.4742.6242.621,534,600
01 mar 202340.9241.0940.2240.9940.991,345,800
28 feb 202338.3039.1338.2538.7238.721,207,500
27 feb 202340.0040.5339.0039.2239.221,160,100
24 feb 202341.5542.4040.0340.0640.061,500,900
23 feb 202343.3843.9442.1442.5742.571,651,000
22 feb 202340.4642.5040.2242.4542.452,880,800
21 feb 202341.2142.4839.9940.0840.082,728,000
17 feb 202340.5842.6840.5141.7841.782,636,700
16 feb 202340.4842.0040.3341.4741.472,310,000
15 feb 202339.8741.2239.4340.4840.481,511,400
14 feb 202339.5041.1938.7640.0040.001,918,800
13 feb 202338.6940.7937.2240.5040.503,230,700
10 feb 202340.3640.5439.2539.8039.802,537,700
09 feb 202341.7942.7041.6441.7441.741,744,200
08 feb 202340.4441.9039.8439.8439.843,352,500
07 feb 202340.7441.6140.2440.4940.491,977,900
06 feb 202340.0040.9138.6340.7440.743,777,000
03 feb 202342.1943.0641.1541.9641.961,350,600
02 feb 202344.4544.6342.5143.0043.001,958,500
01 feb 202344.3945.9544.0545.1645.162,033,900
31 ene 202342.0043.6041.6042.6442.641,580,600
30 ene 202341.9543.0441.0542.1242.122,154,000
27 ene 202344.0244.4743.3043.9343.931,208,600
26 ene 202344.6344.9542.9044.6344.632,138,500
25 ene 202344.5045.4743.8044.4144.411,352,800
24 ene 202344.2544.8442.8644.7644.761,299,300
23 ene 202344.0044.7543.5044.1544.151,476,800
20 ene 202346.5946.6343.5044.1944.196,035,600
19 ene 202342.6046.2042.4144.6944.696,532,200
18 ene 202339.6841.5839.2640.7740.773,210,200
17 ene 202339.0441.9437.0037.5337.535,097,700
13 ene 202342.6443.3841.6042.6442.642,384,200
12 ene 202339.6840.2938.9240.1340.131,397,400
11 ene 202340.3840.7339.7340.3740.37774,800
10 ene 202340.3541.1639.4440.7840.781,560,100
09 ene 202339.3240.8439.0940.0440.043,850,300
06 ene 202336.9239.0036.6338.6638.662,438,800
05 ene 202334.9037.7734.9037.0137.012,882,000
04 ene 202335.9936.2634.1035.2235.222,368,300
03 ene 202334.5735.3933.6334.6534.652,008,200
30 dic 202234.7935.3033.8534.8234.821,880,400
29 dic 202233.5236.2430.7536.0436.045,149,600
28 dic 202237.7438.2635.3236.3736.372,036,000
27 dic 202237.7039.4037.2638.5638.562,326,000
23 dic 202239.2239.8037.8638.4638.462,606,600
22 dic 202240.0142.1939.2040.1940.194,817,100
21 dic 202238.6039.6637.6039.3439.342,537,600
20 dic 202236.2338.7436.0337.9137.915,255,600
19 dic 202235.4737.4534.0037.1237.127,414,100
16 dic 202235.0037.4034.1434.4034.405,221,100
15 dic 202233.4734.8932.5033.3233.322,519,300
14 dic 202232.4532.8631.6532.6032.601,056,000
13 dic 202233.0833.2031.5932.2532.252,018,900
12 dic 202231.9632.6731.5032.3232.321,655,400
09 dic 202232.9035.2932.7033.1433.143,259,600
08 dic 202230.8932.8930.8732.6632.662,809,800
07 dic 202228.5029.3428.3329.2229.222,618,400
06 dic 202229.1230.1128.9529.4729.472,496,600
05 dic 202231.8132.7228.6528.9628.962,689,600
02 dic 202228.1030.5028.1030.1330.132,338,600
01 dic 202227.6728.6827.3428.3628.361,479,600
30 nov 202228.1729.3927.7528.7428.743,317,700
29 nov 202226.1827.3426.0026.9726.971,519,500
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 202226.7429.2526.4229.0829.082,326,700
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 202228.7228.7224.1725.8125.814,482,600
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 202228.0429.2227.4328.9028.903,932,500
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
*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...