U.S. markets open in 9 hours 16 minutes

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.92+0.67 (+2.65%)
Al cierre: 04:00PM EDT
25.88 -0.04 (-0.15%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
16 ago 2021 - 16 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 ago 202225.3726.3325.0725.9225.921,121,700
12 ago 202224.1725.3423.6125.2525.251,613,300
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 202227.0027.2726.6526.8426.841,288,900
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
08 jul 202222.6625.1622.5023.8023.806,786,200
07 jul 202222.6623.0722.0122.7522.754,820,800
06 jul 202222.4122.6321.5522.4422.443,945,600
05 jul 202220.1422.6420.0722.4922.496,095,400
01 jul 202220.2020.8819.6720.2120.212,247,200
30 jun 202220.0020.8919.4720.3620.365,144,400
29 jun 202218.4220.2518.3120.1420.146,050,800
28 jun 202219.1319.2718.3518.3718.376,109,900
27 jun 202219.9820.0518.2918.9918.994,341,600
24 jun 202219.6820.3119.0519.8519.853,950,500
23 jun 202220.9222.2118.6818.9818.988,903,600
22 jun 202220.4521.3320.4220.8220.822,568,700
21 jun 202219.9120.7819.2020.7620.7611,476,700
17 jun 202222.4822.8220.8121.5721.579,726,500
16 jun 202221.9022.5521.1022.0222.0212,899,600
15 jun 202222.6923.6021.0123.4123.4129,661,800
14 jun 202218.3222.0518.2521.2721.2722,460,100
13 jun 202217.9118.4716.3117.1017.109,958,900
10 jun 202216.4117.2415.7516.2116.216,030,300
09 jun 202216.5016.5814.4514.7214.723,351,500
08 jun 202215.0417.4715.0417.2717.2710,851,200
07 jun 202213.9714.8613.8614.7814.782,771,700
06 jun 202213.6714.6313.6214.1114.114,547,100
03 jun 202213.2813.3612.7712.8512.851,551,400
02 jun 202212.8013.5112.7013.4613.462,431,600
01 jun 202213.1013.4412.5412.6012.602,618,300
31 may 202212.9013.7112.8413.0613.064,949,900
27 may 202211.7712.0111.4511.9211.921,523,600
26 may 202211.0311.8610.9211.8111.811,970,200
25 may 202210.9011.1110.7510.9410.941,334,900
24 may 202211.7511.7510.7110.8010.801,538,800
23 may 202212.3612.3611.8512.0012.004,452,500
20 may 202212.7212.9212.3212.4812.484,304,100
19 may 202211.1112.6311.1112.5512.554,413,900
18 may 202211.1311.6011.1011.2711.272,273,200
17 may 202211.7112.1111.2511.3011.303,140,500
16 may 202211.0011.3210.9011.0911.093,301,400
13 may 20229.9011.249.9011.0811.083,021,500
12 may 20229.6410.139.299.789.784,380,600
11 may 20229.9010.199.669.849.844,190,100
10 may 202210.3210.489.859.949.945,802,800
09 may 202212.0012.0010.1410.2010.204,760,600
06 may 202212.2812.5611.9612.2012.204,628,900
05 may 202212.6912.8812.4312.5112.514,710,400
04 may 202212.7713.1512.3813.0713.073,219,200
03 may 202212.7213.4312.6513.1513.153,630,900
02 may 202212.8013.1912.5412.8712.873,831,700
29 abr 202211.6012.9811.5612.5512.555,220,800
28 abr 202210.7111.3010.5311.2511.252,761,800
27 abr 20229.7210.819.7210.7910.793,338,800
26 abr 202210.2610.339.699.759.755,029,200
25 abr 202210.0810.459.9610.4010.405,073,700
22 abr 202210.2510.8510.1910.2310.2313,378,600
21 abr 202210.7510.9710.0810.1910.1911,959,300
20 abr 202210.8210.9010.5110.6910.6911,954,700
19 abr 202210.2910.9610.1810.9410.9411,611,400
18 abr 202210.8410.9210.4310.5510.5511,660,300
14 abr 202211.1011.3610.9511.0811.0813,104,300
13 abr 202211.1411.6111.0911.2811.2812,834,500
12 abr 202211.1712.0711.0611.2511.254,937,800
11 abr 202211.2311.6610.6010.8810.886,184,000
08 abr 202211.5112.1010.9812.0312.0313,039,700
08 abr 20221:10 División de acciones
07 abr 202212.4012.4011.8011.9011.902,483,530
07 abr 20221:10 División de acciones
06 abr 202212.0012.7011.9012.6012.602,783,200
05 abr 202212.7012.8012.3012.5012.506,059,850
04 abr 202212.6013.1012.3012.9012.907,003,430
01 abr 202212.3012.5011.7012.1012.101,702,320
31 mar 202212.3012.5011.4011.5011.502,882,900
30 mar 202212.4012.8012.2012.4012.402,748,590
29 mar 202212.8013.1012.1012.2012.203,412,600
28 mar 202212.8013.5012.2012.5012.504,071,670
25 mar 202212.7012.8012.0012.6012.603,481,440
*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...