U.S. markets close in 26 minutes

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.3979-0.0621 (-4.25%)
A partir del 03:34PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 de ene. de 20221.48001.50001.37001.39791.397916,630,249
25 de ene. de 20221.45001.48001.41001.46001.460017,075,900
24 de ene. de 20221.51001.53001.38001.49001.490039,376,800
21 de ene. de 20221.68001.68001.56001.57001.570028,073,500
20 de ene. de 20221.81001.81001.70001.70001.700019,002,900
19 de ene. de 20221.73001.75001.68001.73001.730017,033,000
18 de ene. de 20221.77001.78001.66001.69001.690029,847,600
14 de ene. de 20221.83001.86001.75001.81001.810021,605,900
13 de ene. de 20221.92001.92001.78001.79001.790026,312,300
12 de ene. de 20221.94001.99001.92001.94001.940016,075,100
11 de ene. de 20221.79001.91001.78001.90001.900015,686,100
10 de ene. de 20221.87001.89001.77001.77001.770025,204,800
07 de ene. de 20221.88001.94001.85001.86001.860021,823,500
06 de ene. de 20221.89001.92001.84001.87001.870015,436,800
05 de ene. de 20221.88001.96001.81001.81001.810026,498,700
04 de ene. de 20222.04002.04001.87001.91001.910027,158,000
03 de ene. de 20222.11002.13002.01002.03002.030016,623,600
31 de dic. de 20212.09002.23002.07002.10002.100020,949,400
30 de dic. de 20211.87002.17001.87002.11002.110032,397,500
29 de dic. de 20211.98001.99001.87001.90001.900028,719,400
28 de dic. de 20212.06002.06001.98002.02002.020013,926,400
27 de dic. de 20212.05002.05002.01002.03002.030012,020,800
23 de dic. de 20212.08002.09002.03002.05002.050012,889,100
22 de dic. de 20212.10002.14002.06002.10002.100029,963,600
21 de dic. de 20212.07002.14002.07002.13002.130048,835,200
20 de dic. de 20212.07002.11002.02002.05002.050025,417,600
17 de dic. de 20212.08002.17002.02002.16002.160034,081,200
16 de dic. de 20212.23002.24002.13002.15002.150018,545,200
15 de dic. de 20212.17002.23002.10002.20002.200046,270,700
14 de dic. de 20212.15002.25002.10002.20002.200032,889,300
13 de dic. de 20212.23002.34002.17002.20002.200051,125,700
10 de dic. de 20212.23002.34002.19002.30002.300041,402,400
09 de dic. de 20212.25002.47002.19002.21002.210088,739,200
08 de dic. de 20212.07002.25002.03002.15002.150058,619,900
07 de dic. de 20211.94002.01001.90001.99001.990024,762,700
06 de dic. de 20211.84001.89001.80001.85001.850032,640,000
03 de dic. de 20212.01002.02001.83001.87001.870061,627,000
02 de dic. de 20212.08002.12002.02002.06002.060026,188,300
01 de dic. de 20212.19002.25002.03002.06002.060026,757,400
30 de nov. de 20212.14002.22002.10002.21002.210032,287,700
29 de nov. de 20212.25002.26002.15002.16002.160018,671,600
26 de nov. de 20212.17002.27002.14002.23002.230024,722,800
24 de nov. de 20212.20002.30002.16002.29002.290024,456,500
23 de nov. de 20212.30002.48002.24002.31002.310057,815,600
22 de nov. de 20212.25002.35002.20002.32002.320069,297,000
19 de nov. de 20212.12002.22002.09002.19002.190035,966,200
18 de nov. de 20212.17002.18002.06002.08002.080041,636,600
17 de nov. de 20212.23002.30002.16002.20002.200068,714,700
16 de nov. de 20212.18002.20002.13002.15002.150041,611,500
15 de nov. de 20212.20002.20002.09002.13002.130026,888,100
12 de nov. de 20212.22002.25002.15002.20002.200037,299,200
11 de nov. de 20212.10002.18002.09002.17002.170033,084,700
10 de nov. de 20212.04002.11002.00002.03002.030020,658,400
09 de nov. de 20212.12002.14002.02002.04002.040032,666,000
08 de nov. de 20212.19002.23002.10002.11002.1100120,343,600
05 de nov. de 20212.03002.07002.00002.04002.040020,008,300
04 de nov. de 20212.08002.09002.00002.03002.030021,065,200
03 de nov. de 20212.05002.10002.02002.05002.050018,507,000
02 de nov. de 20212.15002.16002.03002.05002.050029,307,800
01 de nov. de 20212.07002.22002.06002.22002.220025,153,600
29 de oct. de 20212.12002.14002.03002.05002.050029,895,400
28 de oct. de 20212.13002.18002.07002.13002.130019,585,700
27 de oct. de 20212.15002.27002.14002.14002.140017,719,500
26 de oct. de 20212.26002.30002.15002.19002.190037,130,500
25 de oct. de 20212.36002.37002.21002.32002.320035,833,600
22 de oct. de 20212.38002.49002.35002.39002.390024,965,800
21 de oct. de 20212.47002.50002.34002.41002.410034,397,000
20 de oct. de 20212.47002.56002.43002.50002.500031,040,700
19 de oct. de 20212.35002.47002.31002.47002.470026,938,400
18 de oct. de 20212.36002.41002.25002.36002.360029,190,600
15 de oct. de 20212.36002.42002.31002.38002.380028,656,500
14 de oct. de 20212.40002.43002.26002.37002.370043,881,700
13 de oct. de 20212.25002.43002.21002.34002.340072,758,400
12 de oct. de 20212.29002.37002.12002.16002.160057,193,000
11 de oct. de 20212.12002.32002.07002.24002.240062,954,200
08 de oct. de 20212.15002.22002.13002.14002.140024,749,400
07 de oct. de 20212.17002.23002.13002.18002.180037,040,300
06 de oct. de 20212.01002.17002.00002.13002.130037,651,600
05 de oct. de 20211.98002.10001.96002.05002.050025,865,200
04 de oct. de 20212.11002.14001.95001.95001.950037,314,400
01 de oct. de 20212.03002.13001.98002.09002.090043,566,100
30 de sep. de 20211.87002.12001.85002.05002.050065,993,300
29 de sep. de 20211.87001.93001.83001.85001.850036,457,700
28 de sep. de 20211.91001.94001.85001.86001.860030,986,100
27 de sep. de 20211.88001.96001.82001.94001.940034,342,500
24 de sep. de 20211.89001.94001.85001.87001.870028,886,000
23 de sep. de 20212.05002.06001.94001.96001.960033,680,600
22 de sep. de 20211.90002.12001.90001.99001.990069,098,800
21 de sep. de 20211.84001.94001.84001.90001.900035,245,200
20 de sep. de 20211.80001.86001.78001.84001.840044,460,400
17 de sep. de 20211.90001.91001.85001.90001.900038,670,500
16 de sep. de 20211.88001.95001.85001.88001.880057,421,900
15 de sep. de 20212.04002.05001.90001.92001.920049,864,400
14 de sep. de 20212.06002.14002.00002.00002.000028,300,500
13 de sep. de 20212.09002.15002.01002.09002.090034,428,300
10 de sep. de 20212.32002.34002.07002.10002.100051,964,100
09 de sep. de 20212.22002.29002.13002.25002.250040,103,100
08 de sep. de 20212.38002.44002.22002.28002.280042,874,800
07 de sep. de 20212.40002.53002.38002.43002.430079,814,600
03 de sep. de 20212.30002.44002.25002.36002.360043,474,800
*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...