U.S. markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
91.80-0.79 (-0.85%)
Al cierre: 04:00PM EST
91.80 0.00 (0.00%)
Fuera de horario: 05:29PM EST
Periodo de tiempo:
28 feb 2023 - 28 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 feb 202491.0591.9690.6491.8091.80821,453
27 feb 202493.0494.1390.5592.5992.591,349,600
26 feb 202491.4395.0091.2992.0492.041,706,200
23 feb 202491.0091.8690.3691.6191.611,632,900
22 feb 202490.5590.8087.8789.9589.953,599,900
21 feb 202490.0090.8188.0188.2188.211,594,900
20 feb 202491.5091.5488.8590.5590.551,266,300
16 feb 202492.3993.2989.5889.9289.921,158,600
15 feb 202490.0092.1889.5291.0091.00816,500
14 feb 202489.6391.2689.3091.2291.22980,900
13 feb 202489.0590.5087.9588.0688.06972,000
12 feb 202488.0390.8887.9490.8790.871,231,500
09 feb 202486.6088.2085.7687.9987.991,434,700
08 feb 202488.1988.4384.8886.7286.724,311,900
07 feb 202478.5081.5077.7481.3781.372,953,200
06 feb 202481.0083.1179.6480.7780.772,312,900
05 feb 202481.8882.0077.4679.3079.302,522,000
02 feb 202479.1681.8179.0081.4081.402,899,400
01 feb 202479.4681.0078.2478.2478.241,403,000
31 ene 202474.7577.1874.5676.6676.661,150,900
30 ene 202474.3877.5774.3876.5776.571,456,500
29 ene 202478.8179.3372.6276.2076.203,169,300
26 ene 202480.3080.9378.9179.9379.93948,000
25 ene 202477.6882.2577.5081.0581.052,984,600
24 ene 202479.9080.3073.6076.1676.164,834,200
23 ene 202470.9072.7370.9071.9971.992,083,700
22 ene 202468.9470.1067.7168.9868.982,763,900
19 ene 202471.9872.9670.0771.9571.951,749,300
18 ene 202475.5775.7472.9074.0874.081,134,100
17 ene 202472.3875.1270.9175.0375.031,643,300
16 ene 202476.8077.6175.7176.0576.052,107,700
12 ene 202477.0077.8276.2277.7077.701,159,500
11 ene 202475.8077.1175.0176.9276.921,478,000
10 ene 202474.9077.2574.1974.9374.931,021,800
09 ene 202474.5075.5474.1074.6074.60631,400
08 ene 202474.7475.8974.0375.5375.531,183,000
05 ene 202477.0078.1975.5676.7276.723,043,500
04 ene 202473.2378.1973.1677.0877.082,558,600
03 ene 202470.0073.1969.5073.0273.021,265,600
02 ene 202472.0672.5270.3271.1971.192,967,100
29 dic 202370.1174.8370.1173.2873.281,941,600
28 dic 202372.5073.2969.9770.6470.641,094,600
27 dic 202371.0772.3271.0471.7271.721,320,600
26 dic 202371.0073.1870.8171.3971.392,068,800
22 dic 202367.8271.4867.6169.6869.684,250,500
21 dic 202374.0074.2471.6273.1573.151,404,900
20 dic 202373.2274.2971.6672.2672.262,486,000
19 dic 202375.9877.0774.8175.4075.402,393,900
18 dic 202377.9179.2775.0976.1176.113,574,900
15 dic 202376.6577.3371.6672.0272.025,673,400
14 dic 202378.5280.9878.3379.4579.452,347,200
13 dic 202381.6481.7880.0080.8180.811,439,400
12 dic 202379.4283.7379.2482.7682.761,427,500
11 dic 202377.9480.1477.1478.9978.991,446,900
08 dic 202379.0580.9779.0580.3980.39904,700
07 dic 202378.8480.1078.5079.7979.79906,700
06 dic 202378.8279.2577.5978.0678.061,628,100
05 dic 202377.4078.4475.0076.0776.072,642,700
04 dic 202382.1882.3580.0281.3181.311,548,100
01 dic 202381.7482.5779.8281.6381.631,686,600
30 nov 202380.0081.5979.5881.3881.382,507,100
29 nov 202378.2579.1177.5078.3578.351,687,900
28 nov 202376.2178.9576.0176.9476.942,010,200
27 nov 202375.0075.2674.2174.8674.86984,800
24 nov 202372.2776.3472.2775.4075.401,191,600
22 nov 202372.2372.6070.5471.8571.85616,600
21 nov 202369.1772.4069.0071.9671.961,072,000
20 nov 202370.3572.5069.6571.3571.351,895,700
17 nov 202368.5869.4868.2768.3068.30718,600
16 nov 202366.8669.6966.3568.9968.991,668,300
15 nov 202368.8269.8067.7467.7767.772,222,600
14 nov 202369.9070.5568.5069.5069.501,010,300
13 nov 202368.3369.7967.3869.5169.511,119,600
10 nov 202367.2268.2767.2267.8767.87804,300
09 nov 202368.4069.5867.2367.6267.621,573,100
08 nov 202366.8868.4066.5868.0368.03934,800
07 nov 202365.5067.8565.3267.3867.381,890,100
06 nov 202367.5167.6763.8065.5365.531,625,200
03 nov 202367.0367.6066.1466.3966.39880,600
02 nov 202367.0068.0465.9066.4266.42828,200
01 nov 202364.7466.1564.4466.1466.141,197,600
31 oct 202364.6565.9764.2765.4965.491,007,100
30 oct 202365.5066.4864.7065.2565.251,388,400
27 oct 202366.2366.5163.9564.4964.491,955,000
26 oct 202366.0169.9764.4265.4665.461,992,800
25 oct 202361.5066.8061.0064.5964.594,882,800
24 oct 202360.6264.5960.6162.8062.802,077,600
23 oct 202359.1661.7558.8960.5960.591,126,000
20 oct 202359.0360.8558.4560.2860.281,338,700
19 oct 202363.5063.5960.1660.8860.881,208,300
18 oct 202361.2063.1661.1761.9261.92762,500
17 oct 202362.1463.0061.6661.9961.99535,300
16 oct 202361.4263.3761.2362.8262.82622,100
13 oct 202361.9763.1761.9062.3762.37669,100
12 oct 202364.8665.3862.2462.6562.651,185,400
11 oct 202363.3665.9263.2064.4364.431,683,700
10 oct 202362.5063.2862.3562.6262.622,254,000
09 oct 202359.2461.0459.2360.9560.951,227,800
06 oct 202359.2860.9859.1560.5960.591,262,300
05 oct 202358.7259.3058.4459.0059.00774,200
*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...