La bourse est fermée

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
43,93-0,70 (-1,57 %)
À la clôture : 04:00PM EST
43,96 +0,03 (+0,07 %)
Échanges après Bourse : 07:58PM EST
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202344,0244,4743,3043,9343,931 195 865
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. 202346,5946,6343,5044,1944,196 029 400
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. 202342,6443,3841,6042,6442,642 380 000
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. 202336,9239,0036,6338,6638,662 438 200
05 janv. 202334,9037,7734,9037,0137,012 882 000
04 janv. 202335,9936,2634,1035,2235,222 368 300
03 janv. 202334,5735,3933,6334,6534,652 008 200
30 déc. 202234,7935,3033,8534,8234,821 878 700
29 déc. 202233,5236,2430,7536,0436,045 149 600
28 déc. 202237,7438,2635,3236,3736,372 036 000
27 déc. 202237,7039,4037,2638,5638,562 326 000
23 déc. 202239,2239,8037,8638,4638,462 606 600
22 déc. 202240,0142,1939,2040,1940,194 817 100
21 déc. 202238,6039,6637,6039,3439,342 537 600
20 déc. 202236,2338,7436,0337,9137,915 255 600
19 déc. 202235,4737,4534,0037,1237,127 414 100
16 déc. 202235,0037,4034,1434,4034,405 221 100
15 déc. 202233,4734,8932,5033,3233,322 519 300
14 déc. 202232,4532,8631,6532,6032,601 056 000
13 déc. 202233,0833,2031,5932,2532,252 018 900
12 déc. 202231,9632,6731,5032,3232,321 655 400
09 déc. 202232,9035,2932,7033,1433,143 259 600
08 déc. 202230,8932,8930,8732,6632,662 809 800
07 déc. 202228,5029,3428,3329,2229,222 618 400
06 déc. 202229,1230,1128,9529,4729,472 496 600
05 déc. 202231,8132,7228,6528,9628,962 689 600
02 déc. 202228,1030,5028,1030,1330,132 338 600
01 déc. 202227,6728,6827,3428,3628,361 479 600
30 nov. 202228,1729,3927,7528,7428,743 317 700
29 nov. 202226,1827,3426,0026,9726,971 519 500
28 nov. 202225,0025,4124,5825,0025,002 307 300
25 nov. 202225,5325,7225,0325,0325,03588 500
23 nov. 202226,0026,5025,2026,0126,011 727 400
22 nov. 202226,6627,1125,9126,0826,082 354 500
21 nov. 202228,3028,3026,9627,1227,123 573 000
18 nov. 202226,7429,2526,4229,0829,082 326 700
17 nov. 202225,2928,1225,0826,4926,491 672 200
16 nov. 202226,7227,1825,9026,0026,001 079 000
15 nov. 202226,8928,7926,8227,1627,163 889 800
14 nov. 202225,7426,9025,3025,6925,692 691 000
11 nov. 202228,7228,7224,1725,8125,814 482 600
10 nov. 202227,8528,0026,8527,3327,331 764 400
09 nov. 202227,5027,9026,5326,7526,751 163 500
08 nov. 202228,7029,4027,5728,9028,901 700 900
07 nov. 202229,7129,8928,6828,9328,932 374 400
04 nov. 202228,0429,2227,4328,9028,903 932 500
03 nov. 202225,5526,9425,2426,5426,541 516 900
02 nov. 202225,3126,4824,8926,0026,002 106 200
01 nov. 202225,2525,7524,5725,2725,271 712 600
31 oct. 202225,0025,4023,4923,7423,742 012 700
28 oct. 202224,8025,2724,2024,8024,802 729 800
27 oct. 202226,1927,3625,7126,0026,003 294 100
26 oct. 202223,0527,9022,8827,0227,0210 810 800
25 oct. 202219,4321,2619,4121,0621,062 544 200
24 oct. 202219,9419,9517,0119,1419,147 002 700
21 oct. 202223,5223,5321,9822,7922,79938 600
20 oct. 202222,7024,0122,3622,7422,74928 000
19 oct. 202223,4324,2022,2422,3322,331 188 700
18 oct. 202223,8524,1223,3323,7623,761 771 200
17 oct. 202223,0023,6822,9023,2323,23953 300
14 oct. 202223,5923,6522,5222,6822,68678 600
13 oct. 202222,3323,6821,9022,9722,972 241 000
12 oct. 202222,7223,2422,5723,0023,00517 400
11 oct. 202222,3123,5722,1522,9322,931 416 000
10 oct. 202224,4024,5122,9022,9222,921 545 600
07 oct. 202225,9026,1825,3425,4825,48661 200
06 oct. 202226,8727,4625,9326,1326,134 312 300
05 oct. 202226,6926,7726,0226,3826,38877 700
04 oct. 202225,5926,7525,5826,1426,141 660 200
03 oct. 202224,1225,1323,6025,0325,031 139 400
30 sept. 202224,7525,1123,9623,9723,971 051 100
29 sept. 202224,3825,2124,3625,1625,161 503 300
28 sept. 202223,5025,3823,3325,1825,181 402 500
27 sept. 202224,5625,3024,0224,0924,091 487 000
26 sept. 202222,5025,4822,5024,1724,174 381 600
23 sept. 202221,6622,2221,4022,0422,042 371 400
22 sept. 202222,3122,7022,1122,1622,161 627 100
21 sept. 202222,8622,9222,0022,0522,052 888 800
20 sept. 202223,7324,0823,2623,3023,301 217 500
19 sept. 202223,6424,4123,1223,9723,971 489 900
16 sept. 202225,5525,5624,2624,4024,402 581 600
15 sept. 202224,6925,9724,6925,7025,701 534 700
14 sept. 202226,1926,3624,5724,7924,791 946 400
13 sept. 202226,1827,1225,8926,6626,662 067 600
12 sept. 202226,6626,9425,9026,9426,941 382 100
09 sept. 202227,1027,5826,6426,7526,751 153 100
08 sept. 202225,5026,1425,4026,0326,031 150 300
07 sept. 202226,0026,6525,4926,1226,121 512 400
06 sept. 202227,7127,7825,6426,2026,201 855 500
*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...