La bourse est fermée

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0600-0,1500 (-6,79 %)
À la clôture : 04:00PM EST
2,0700 +0,01 (+0,49 %)
Échanges après Bourse : 05:14PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 20212,19002,25002,03002,06002,060026 551 403
30 nov. 20212,14002,22002,10002,21002,210032 244 400
29 nov. 20212,25002,26002,15002,16002,160018 671 600
26 nov. 20212,17002,27002,14002,23002,230024 722 800
24 nov. 20212,20002,30002,16002,29002,290024 456 500
23 nov. 20212,30002,48002,24002,31002,310057 815 600
22 nov. 20212,25002,35002,20002,32002,320069 297 000
19 nov. 20212,12002,22002,09002,19002,190035 966 200
18 nov. 20212,17002,18002,06002,08002,080041 636 600
17 nov. 20212,23002,30002,16002,20002,200068 714 700
16 nov. 20212,18002,20002,13002,15002,150041 611 500
15 nov. 20212,20002,20002,09002,13002,130026 888 100
12 nov. 20212,22002,25002,15002,20002,200037 299 200
11 nov. 20212,10002,18002,09002,17002,170033 084 700
10 nov. 20212,04002,11002,00002,03002,030020 658 400
09 nov. 20212,12002,14002,02002,04002,040032 666 000
08 nov. 20212,19002,23002,10002,11002,1100120 343 600
05 nov. 20212,03002,07002,00002,04002,040020 008 300
04 nov. 20212,08002,09002,00002,03002,030021 065 200
03 nov. 20212,05002,10002,02002,05002,050018 507 000
02 nov. 20212,15002,16002,03002,05002,050029 307 800
01 nov. 20212,07002,22002,06002,22002,220025 153 600
29 oct. 20212,12002,14002,03002,05002,050029 895 400
28 oct. 20212,13002,18002,07002,13002,130019 585 700
27 oct. 20212,15002,27002,14002,14002,140017 719 500
26 oct. 20212,26002,30002,15002,19002,190037 130 500
25 oct. 20212,36002,37002,21002,32002,320035 833 600
22 oct. 20212,38002,49002,35002,39002,390024 965 800
21 oct. 20212,47002,50002,34002,41002,410034 397 000
20 oct. 20212,47002,56002,43002,50002,500031 040 700
19 oct. 20212,35002,47002,31002,47002,470026 938 400
18 oct. 20212,36002,41002,25002,36002,360029 190 600
15 oct. 20212,36002,42002,31002,38002,380028 656 500
14 oct. 20212,40002,43002,26002,37002,370043 881 700
13 oct. 20212,25002,43002,21002,34002,340072 758 400
12 oct. 20212,29002,37002,12002,16002,160057 193 000
11 oct. 20212,12002,32002,07002,24002,240062 954 200
08 oct. 20212,15002,22002,13002,14002,140024 749 400
07 oct. 20212,17002,23002,13002,18002,180037 040 300
06 oct. 20212,01002,17002,00002,13002,130037 651 600
05 oct. 20211,98002,10001,96002,05002,050025 865 200
04 oct. 20212,11002,14001,95001,95001,950037 314 400
01 oct. 20212,03002,13001,98002,09002,090043 566 100
30 sept. 20211,87002,12001,85002,05002,050065 993 300
29 sept. 20211,87001,93001,83001,85001,850036 457 700
28 sept. 20211,91001,94001,85001,86001,860030 986 100
27 sept. 20211,88001,96001,82001,94001,940034 342 500
24 sept. 20211,89001,94001,85001,87001,870028 886 000
23 sept. 20212,05002,06001,94001,96001,960033 680 600
22 sept. 20211,90002,12001,90001,99001,990069 098 800
21 sept. 20211,84001,94001,84001,90001,900035 245 200
20 sept. 20211,80001,86001,78001,84001,840044 460 400
17 sept. 20211,90001,91001,85001,90001,900038 670 500
16 sept. 20211,88001,95001,85001,88001,880057 421 900
15 sept. 20212,04002,05001,90001,92001,920049 864 400
14 sept. 20212,06002,14002,00002,00002,000028 300 500
13 sept. 20212,09002,15002,01002,09002,090034 428 300
10 sept. 20212,32002,34002,07002,10002,100051 964 100
09 sept. 20212,22002,29002,13002,25002,250040 103 100
08 sept. 20212,38002,44002,22002,28002,280042 874 800
07 sept. 20212,40002,53002,38002,43002,430079 814 600
03 sept. 20212,30002,44002,25002,36002,360043 474 800
02 sept. 20212,42002,44002,24002,31002,310050 616 600
01 sept. 20212,28002,54002,25002,35002,3500123 114 800
31 août 20212,20002,35002,19002,26002,260076 808 600
30 août 20212,15002,29002,00002,25002,2500102 406 100
27 août 20212,06002,06001,99002,00002,000041 469 600
26 août 20212,00002,17001,97002,00002,000051 280 800
25 août 20212,10002,12001,97002,03002,030093 925 600
24 août 20211,76002,23001,76002,15002,1500233 401 000
23 août 20211,86001,87001,68001,70001,700060 376 700
20 août 20211,80001,89001,79001,82001,820042 915 300
19 août 20211,88001,92001,79001,81001,810040 351 000
18 août 20211,91002,00001,85001,95001,950042 300 400
17 août 20211,81001,94001,74001,85001,850059 146 900
16 août 20211,93001,95001,85001,88001,880037 677 100
13 août 20212,01002,02001,95001,97001,970035 095 200
12 août 20212,12002,12001,98002,01002,010047 150 600
11 août 20212,21002,21002,11002,14002,140030 657 800
10 août 20212,24002,34002,17002,19002,190043 697 100
09 août 20212,14002,26002,11002,20002,200060 792 600
06 août 20212,14002,25002,10002,10002,100040 528 000
05 août 20212,12002,22002,08002,14002,140049 343 100
04 août 20212,30002,38002,05002,10002,100079 433 800
03 août 20212,13002,36001,96002,22002,2200108 893 700
02 août 20212,26002,26002,05002,17002,1700126 512 600
30 juil. 20212,17002,33002,14002,17002,170061 854 400
29 juil. 20212,42002,44002,21002,21002,2100124 230 700
28 juil. 20212,33002,53002,21002,36002,3600295 601 400
27 juil. 20212,05002,23001,94002,19002,1900342 174 200
26 juil. 20212,12002,60001,94001,94001,9400571 288 200
23 juil. 20212,47002,96002,45002,93002,9300806 731 600
22 juil. 20216,49006,55006,19006,40006,400032 394 200
21 juil. 20216,10006,57005,94006,52006,520040 435 600
20 juil. 20216,34006,52005,89006,18006,180069 829 200
19 juil. 20216,22006,23005,75005,84005,840047 748 100
16 juil. 20216,68006,69006,36006,46006,460031 527 800
15 juil. 20216,81007,05006,81006,84006,840029 165 200
14 juil. 20216,90006,98006,79006,91006,910019 229 600
13 juil. 20216,64007,12006,63006,85006,850033 868 500
*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...