EDU - New Oriental Education & Technology Group Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202337,8338,1436,9937,6737,672 076 700
30 mai 202338,5539,2037,2037,5137,513 569 900
26 mai 202336,9738,2136,7537,5737,571 531 000
25 mai 202337,0137,1535,7036,0036,002 226 800
24 mai 202336,8437,8836,7237,4037,402 741 600
23 mai 202338,0538,1937,4837,6737,671 082 600
22 mai 202338,9839,1638,0638,0638,061 378 500
19 mai 202336,8837,7936,5137,6637,661 358 900
18 mai 202338,4438,4536,9337,0937,091 841 400
17 mai 202338,6039,2437,9037,9237,921 004 100
16 mai 202338,6239,7438,6239,5039,501 182 800
15 mai 202338,8039,6938,3339,3939,391 536 100
12 mai 202338,9939,1537,5437,7737,771 977 900
11 mai 202339,2040,6538,9939,7939,791 418 800
10 mai 202340,4941,7839,1139,6939,693 035 600
09 mai 202340,5141,3739,3539,4539,451 722 200
08 mai 202341,1442,3340,9841,9541,952 032 500
05 mai 202341,0041,5940,5041,3241,321 689 500
04 mai 202341,5341,7540,8940,9040,901 312 400
03 mai 202342,0742,1740,8241,2141,211 039 300
02 mai 202342,9943,4440,4342,1542,152 511 600
01 mai 202345,3446,1944,3244,3344,33978 900
28 avr. 202344,9046,1744,7445,5945,591 427 800
27 avr. 202345,0046,2944,2644,5644,561 350 100
26 avr. 202345,0046,7444,9545,3445,341 941 200
25 avr. 202342,6643,3542,0543,1543,152 095 400
24 avr. 202344,3244,8942,4443,2143,213 279 500
21 avr. 202345,3245,3642,9343,0243,021 587 900
20 avr. 202344,5945,8643,9544,6544,655 416 300
19 avr. 202339,4943,2637,8042,7142,714 574 500
18 avr. 202339,4639,6438,8539,1839,181 539 800
17 avr. 202338,8039,4037,8939,0439,041 938 300
14 avr. 202337,2537,7636,6737,6237,621 046 700
13 avr. 202336,7437,4236,6037,0837,08901 400
12 avr. 202337,0437,3936,1036,2436,24867 700
11 avr. 202337,5938,0937,2037,4537,451 062 900
10 avr. 202338,0238,5336,9837,0637,061 184 300
06 avr. 202337,7039,1037,7038,6638,66934 700
05 avr. 202339,7539,8337,5837,8737,871 442 500
04 avr. 202339,6540,0038,6539,9839,981 329 700
03 avr. 202338,7540,0038,6739,7439,742 245 000
31 mars 202339,4339,4738,3838,6138,61872 000
30 mars 202339,9940,7439,0239,4839,481 554 300
29 mars 202339,2140,3838,4040,3740,371 339 100
28 mars 202338,4639,8438,2939,5639,562 293 500
27 mars 202336,4937,6736,1937,0637,06883 800
24 mars 202338,7038,9037,3037,5137,511 169 000
23 mars 202338,2939,9038,2138,8038,801 964 500
22 mars 202337,3237,7736,7437,1837,181 036 900
21 mars 202335,8037,4535,6536,6436,641 784 000
20 mars 202334,0536,0633,9835,1235,122 716 600
17 mars 202336,4436,4735,1835,4735,471 367 300
16 mars 202336,7637,5836,0037,1137,111 327 600
15 mars 202336,9538,2135,7536,7336,733 748 100
14 mars 202338,8439,3634,5039,2639,265 836 700
13 mars 202340,7341,9639,7040,6740,671 309 100
10 mars 202340,0040,9939,3340,4140,411 201 400
09 mars 202339,0040,2038,7639,3339,333 211 500
08 mars 202338,0040,3737,3840,1240,122 968 800
07 mars 202342,1842,2939,8239,9239,923 089 300
06 mars 202344,2044,3243,3043,5443,542 851 800
03 mars 202343,6546,1543,6045,3145,312 232 400
02 mars 202340,5042,8940,4742,6242,621 534 600
01 mars 202340,9241,0940,2240,9940,991 345 800
28 févr. 202338,3039,1338,2538,7238,721 207 500
27 févr. 202340,0040,5339,0039,2239,221 160 100
24 févr. 202341,5542,4040,0340,0640,061 500 900
23 févr. 202343,3843,9442,1442,5742,571 651 000
22 févr. 202340,4642,5040,2242,4542,452 880 800
21 févr. 202341,2142,4839,9940,0840,082 728 000
17 févr. 202340,5842,6840,5141,7841,782 636 700
16 févr. 202340,4842,0040,3341,4741,472 310 000
15 févr. 202339,8741,2239,4340,4840,481 511 400
14 févr. 202339,5041,1938,7640,0040,001 918 800
13 févr. 202338,6940,7937,2240,5040,503 230 700
10 févr. 202340,3640,5439,2539,8039,802 537 700
09 févr. 202341,7942,7041,6441,7441,741 744 200
08 févr. 202340,4441,9039,8439,8439,843 352 500
07 févr. 202340,7441,6140,2440,4940,491 977 900
06 févr. 202340,0040,9138,6340,7440,743 777 000
03 févr. 202342,1943,0641,1541,9641,961 350 600
02 févr. 202344,4544,6342,5143,0043,001 958 500
01 févr. 202344,3945,9544,0545,1645,162 033 900
31 janv. 202342,0043,6041,6042,6442,641 580 600
30 janv. 202341,9543,0441,0542,1242,122 154 000
27 janv. 202344,0244,4743,3043,9343,931 208 600
26 janv. 202344,6344,9542,9044,6344,632 138 500
25 janv. 202344,5045,4743,8044,4144,411 352 800
24 janv. 202344,2544,8442,8644,7644,761 299 300
23 janv. 202344,0044,7543,5044,1544,151 476 800
20 janv. 202346,5946,6343,5044,1944,196 035 600
19 janv. 202342,6046,2042,4144,6944,696 532 200
18 janv. 202339,6841,5839,2640,7740,773 210 200
17 janv. 202339,0441,9437,0037,5337,535 097 700
13 janv. 202342,6443,3841,6042,6442,642 384 200
12 janv. 202339,6840,2938,9240,1340,131 397 400
11 janv. 202340,3840,7339,7340,3740,37774 800
10 janv. 202340,3541,1639,4440,7840,781 560 100
09 janv. 202339,3240,8439,0940,0440,043 850 300
06 janv. 202336,9239,0036,6338,6638,662 438 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...