New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:34PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 de ene. de 2022 | 1.4800 | 1.5000 | 1.3700 | 1.3979 | 1.3979 | 16,630,249 |
| 25 de ene. de 2022 | 1.4500 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 17,075,900 |
| 24 de ene. de 2022 | 1.5100 | 1.5300 | 1.3800 | 1.4900 | 1.4900 | 39,376,800 |
| 21 de ene. de 2022 | 1.6800 | 1.6800 | 1.5600 | 1.5700 | 1.5700 | 28,073,500 |
| 20 de ene. de 2022 | 1.8100 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 19,002,900 |
| 19 de ene. de 2022 | 1.7300 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 17,033,000 |
| 18 de ene. de 2022 | 1.7700 | 1.7800 | 1.6600 | 1.6900 | 1.6900 | 29,847,600 |
| 14 de ene. de 2022 | 1.8300 | 1.8600 | 1.7500 | 1.8100 | 1.8100 | 21,605,900 |
| 13 de ene. de 2022 | 1.9200 | 1.9200 | 1.7800 | 1.7900 | 1.7900 | 26,312,300 |
| 12 de ene. de 2022 | 1.9400 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 16,075,100 |
| 11 de ene. de 2022 | 1.7900 | 1.9100 | 1.7800 | 1.9000 | 1.9000 | 15,686,100 |
| 10 de ene. de 2022 | 1.8700 | 1.8900 | 1.7700 | 1.7700 | 1.7700 | 25,204,800 |
| 07 de ene. de 2022 | 1.8800 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 21,823,500 |
| 06 de ene. de 2022 | 1.8900 | 1.9200 | 1.8400 | 1.8700 | 1.8700 | 15,436,800 |
| 05 de ene. de 2022 | 1.8800 | 1.9600 | 1.8100 | 1.8100 | 1.8100 | 26,498,700 |
| 04 de ene. de 2022 | 2.0400 | 2.0400 | 1.8700 | 1.9100 | 1.9100 | 27,158,000 |
| 03 de ene. de 2022 | 2.1100 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 16,623,600 |
| 31 de dic. de 2021 | 2.0900 | 2.2300 | 2.0700 | 2.1000 | 2.1000 | 20,949,400 |
| 30 de dic. de 2021 | 1.8700 | 2.1700 | 1.8700 | 2.1100 | 2.1100 | 32,397,500 |
| 29 de dic. de 2021 | 1.9800 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 28,719,400 |
| 28 de dic. de 2021 | 2.0600 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 13,926,400 |
| 27 de dic. de 2021 | 2.0500 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 12,020,800 |
| 23 de dic. de 2021 | 2.0800 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 12,889,100 |
| 22 de dic. de 2021 | 2.1000 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 29,963,600 |
| 21 de dic. de 2021 | 2.0700 | 2.1400 | 2.0700 | 2.1300 | 2.1300 | 48,835,200 |
| 20 de dic. de 2021 | 2.0700 | 2.1100 | 2.0200 | 2.0500 | 2.0500 | 25,417,600 |
| 17 de dic. de 2021 | 2.0800 | 2.1700 | 2.0200 | 2.1600 | 2.1600 | 34,081,200 |
| 16 de dic. de 2021 | 2.2300 | 2.2400 | 2.1300 | 2.1500 | 2.1500 | 18,545,200 |
| 15 de dic. de 2021 | 2.1700 | 2.2300 | 2.1000 | 2.2000 | 2.2000 | 46,270,700 |
| 14 de dic. de 2021 | 2.1500 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 32,889,300 |
| 13 de dic. de 2021 | 2.2300 | 2.3400 | 2.1700 | 2.2000 | 2.2000 | 51,125,700 |
| 10 de dic. de 2021 | 2.2300 | 2.3400 | 2.1900 | 2.3000 | 2.3000 | 41,402,400 |
| 09 de dic. de 2021 | 2.2500 | 2.4700 | 2.1900 | 2.2100 | 2.2100 | 88,739,200 |
| 08 de dic. de 2021 | 2.0700 | 2.2500 | 2.0300 | 2.1500 | 2.1500 | 58,619,900 |
| 07 de dic. de 2021 | 1.9400 | 2.0100 | 1.9000 | 1.9900 | 1.9900 | 24,762,700 |
| 06 de dic. de 2021 | 1.8400 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 32,640,000 |
| 03 de dic. de 2021 | 2.0100 | 2.0200 | 1.8300 | 1.8700 | 1.8700 | 61,627,000 |
| 02 de dic. de 2021 | 2.0800 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 26,188,300 |
| 01 de dic. de 2021 | 2.1900 | 2.2500 | 2.0300 | 2.0600 | 2.0600 | 26,757,400 |
| 30 de nov. de 2021 | 2.1400 | 2.2200 | 2.1000 | 2.2100 | 2.2100 | 32,287,700 |
| 29 de nov. de 2021 | 2.2500 | 2.2600 | 2.1500 | 2.1600 | 2.1600 | 18,671,600 |
| 26 de nov. de 2021 | 2.1700 | 2.2700 | 2.1400 | 2.2300 | 2.2300 | 24,722,800 |
| 24 de nov. de 2021 | 2.2000 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 24,456,500 |
| 23 de nov. de 2021 | 2.3000 | 2.4800 | 2.2400 | 2.3100 | 2.3100 | 57,815,600 |
| 22 de nov. de 2021 | 2.2500 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 69,297,000 |
| 19 de nov. de 2021 | 2.1200 | 2.2200 | 2.0900 | 2.1900 | 2.1900 | 35,966,200 |
| 18 de nov. de 2021 | 2.1700 | 2.1800 | 2.0600 | 2.0800 | 2.0800 | 41,636,600 |
| 17 de nov. de 2021 | 2.2300 | 2.3000 | 2.1600 | 2.2000 | 2.2000 | 68,714,700 |
| 16 de nov. de 2021 | 2.1800 | 2.2000 | 2.1300 | 2.1500 | 2.1500 | 41,611,500 |
| 15 de nov. de 2021 | 2.2000 | 2.2000 | 2.0900 | 2.1300 | 2.1300 | 26,888,100 |
| 12 de nov. de 2021 | 2.2200 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 37,299,200 |
| 11 de nov. de 2021 | 2.1000 | 2.1800 | 2.0900 | 2.1700 | 2.1700 | 33,084,700 |
| 10 de nov. de 2021 | 2.0400 | 2.1100 | 2.0000 | 2.0300 | 2.0300 | 20,658,400 |
| 09 de nov. de 2021 | 2.1200 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 32,666,000 |
| 08 de nov. de 2021 | 2.1900 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 120,343,600 |
| 05 de nov. de 2021 | 2.0300 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 20,008,300 |
| 04 de nov. de 2021 | 2.0800 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 21,065,200 |
| 03 de nov. de 2021 | 2.0500 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 18,507,000 |
| 02 de nov. de 2021 | 2.1500 | 2.1600 | 2.0300 | 2.0500 | 2.0500 | 29,307,800 |
| 01 de nov. de 2021 | 2.0700 | 2.2200 | 2.0600 | 2.2200 | 2.2200 | 25,153,600 |
| 29 de oct. de 2021 | 2.1200 | 2.1400 | 2.0300 | 2.0500 | 2.0500 | 29,895,400 |
| 28 de oct. de 2021 | 2.1300 | 2.1800 | 2.0700 | 2.1300 | 2.1300 | 19,585,700 |
| 27 de oct. de 2021 | 2.1500 | 2.2700 | 2.1400 | 2.1400 | 2.1400 | 17,719,500 |
| 26 de oct. de 2021 | 2.2600 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 37,130,500 |
| 25 de oct. de 2021 | 2.3600 | 2.3700 | 2.2100 | 2.3200 | 2.3200 | 35,833,600 |
| 22 de oct. de 2021 | 2.3800 | 2.4900 | 2.3500 | 2.3900 | 2.3900 | 24,965,800 |
| 21 de oct. de 2021 | 2.4700 | 2.5000 | 2.3400 | 2.4100 | 2.4100 | 34,397,000 |
| 20 de oct. de 2021 | 2.4700 | 2.5600 | 2.4300 | 2.5000 | 2.5000 | 31,040,700 |
| 19 de oct. de 2021 | 2.3500 | 2.4700 | 2.3100 | 2.4700 | 2.4700 | 26,938,400 |
| 18 de oct. de 2021 | 2.3600 | 2.4100 | 2.2500 | 2.3600 | 2.3600 | 29,190,600 |
| 15 de oct. de 2021 | 2.3600 | 2.4200 | 2.3100 | 2.3800 | 2.3800 | 28,656,500 |
| 14 de oct. de 2021 | 2.4000 | 2.4300 | 2.2600 | 2.3700 | 2.3700 | 43,881,700 |
| 13 de oct. de 2021 | 2.2500 | 2.4300 | 2.2100 | 2.3400 | 2.3400 | 72,758,400 |
| 12 de oct. de 2021 | 2.2900 | 2.3700 | 2.1200 | 2.1600 | 2.1600 | 57,193,000 |
| 11 de oct. de 2021 | 2.1200 | 2.3200 | 2.0700 | 2.2400 | 2.2400 | 62,954,200 |
| 08 de oct. de 2021 | 2.1500 | 2.2200 | 2.1300 | 2.1400 | 2.1400 | 24,749,400 |
| 07 de oct. de 2021 | 2.1700 | 2.2300 | 2.1300 | 2.1800 | 2.1800 | 37,040,300 |
| 06 de oct. de 2021 | 2.0100 | 2.1700 | 2.0000 | 2.1300 | 2.1300 | 37,651,600 |
| 05 de oct. de 2021 | 1.9800 | 2.1000 | 1.9600 | 2.0500 | 2.0500 | 25,865,200 |
| 04 de oct. de 2021 | 2.1100 | 2.1400 | 1.9500 | 1.9500 | 1.9500 | 37,314,400 |
| 01 de oct. de 2021 | 2.0300 | 2.1300 | 1.9800 | 2.0900 | 2.0900 | 43,566,100 |
| 30 de sep. de 2021 | 1.8700 | 2.1200 | 1.8500 | 2.0500 | 2.0500 | 65,993,300 |
| 29 de sep. de 2021 | 1.8700 | 1.9300 | 1.8300 | 1.8500 | 1.8500 | 36,457,700 |
| 28 de sep. de 2021 | 1.9100 | 1.9400 | 1.8500 | 1.8600 | 1.8600 | 30,986,100 |
| 27 de sep. de 2021 | 1.8800 | 1.9600 | 1.8200 | 1.9400 | 1.9400 | 34,342,500 |
| 24 de sep. de 2021 | 1.8900 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 28,886,000 |
| 23 de sep. de 2021 | 2.0500 | 2.0600 | 1.9400 | 1.9600 | 1.9600 | 33,680,600 |
| 22 de sep. de 2021 | 1.9000 | 2.1200 | 1.9000 | 1.9900 | 1.9900 | 69,098,800 |
| 21 de sep. de 2021 | 1.8400 | 1.9400 | 1.8400 | 1.9000 | 1.9000 | 35,245,200 |
| 20 de sep. de 2021 | 1.8000 | 1.8600 | 1.7800 | 1.8400 | 1.8400 | 44,460,400 |
| 17 de sep. de 2021 | 1.9000 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 38,670,500 |
| 16 de sep. de 2021 | 1.8800 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 57,421,900 |
| 15 de sep. de 2021 | 2.0400 | 2.0500 | 1.9000 | 1.9200 | 1.9200 | 49,864,400 |
| 14 de sep. de 2021 | 2.0600 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 28,300,500 |
| 13 de sep. de 2021 | 2.0900 | 2.1500 | 2.0100 | 2.0900 | 2.0900 | 34,428,300 |
| 10 de sep. de 2021 | 2.3200 | 2.3400 | 2.0700 | 2.1000 | 2.1000 | 51,964,100 |
| 09 de sep. de 2021 | 2.2200 | 2.2900 | 2.1300 | 2.2500 | 2.2500 | 40,103,100 |
| 08 de sep. de 2021 | 2.3800 | 2.4400 | 2.2200 | 2.2800 | 2.2800 | 42,874,800 |
| 07 de sep. de 2021 | 2.4000 | 2.5300 | 2.3800 | 2.4300 | 2.4300 | 79,814,600 |
| 03 de sep. de 2021 | 2.3000 | 2.4400 | 2.2500 | 2.3600 | 2.3600 | 43,474,800 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
