XNYS
Datos históricos de New Oriental Education & Technology Group Inc.
New Oriental Education & Technology Group Inc. · EDU
$57.49
▼ -1.14 (-1.94%)
Última operación · 12/10/2026, 3:38:19 UTC
- Variación en el periodo
- +11.27%
- Máximo
- US$64.97
- 4 de febrero de 2026
- Mínimo
- US$44.25
- 25 de junio de 2026
- Volumen medio diario
- 0.83 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.89 | 58.87 | 57.18 | 58.63 | +2.18% | 312,737.986 |
| 8 oct 2026 | 57.35 | 57.84 | 56.75 | 57.38 | +0.14% | 490,067.701 |
| 7 oct 2026 | 56.03 | 57.38 | 56.02 | 57.30 | +0.33% | 242,248.262 |
| 6 oct 2026 | 56.66 | 57.17 | 55.82 | 57.11 | +1.42% | 494,448.588 |
| 5 oct 2026 | 56.79 | 57.10 | 56.02 | 56.31 | +1.57% | 895,578.812 |
| 2 oct 2026 | 55.12 | 55.45 | 54.26 | 55.44 | −0.34% | 673,335.485 |
| 1 oct 2026 | 55.69 | 55.80 | 55.26 | 55.63 | +0.25% | 578,513.114 |
| 30 sep 2026 | 54.56 | 55.90 | 54.56 | 55.49 | +1.85% | 1.09 M |
| 29 sep 2026 | 54.81 | 54.81 | 54.02 | 54.48 | −2.49% | 806,382.758 |
| 28 sep 2026 | 56.90 | 56.90 | 55.84 | 55.87 | −1.06% | 605,684.266 |
| 25 sep 2026 | 56.97 | 57.06 | 56.24 | 56.47 | −1.07% | 305,021.358 |
| 24 sep 2026 | 56.95 | 58.92 | 56.71 | 57.08 | +1.78% | 1.39 M |
| 23 sep 2026 | 55.30 | 56.13 | 54.87 | 56.08 | +2.45% | 854,556.101 |
| 22 sep 2026 | 55.04 | 55.42 | 54.30 | 54.74 | −0.73% | 364,453.715 |
| 21 sep 2026 | 55.68 | 55.74 | 54.94 | 55.14 | −0.90% | 411,499.853 |
| 18 sep 2026 | 55.20 | 56.52 | 55.20 | 55.64 | +0.18% | 370,468.561 |
| 17 sep 2026 | 55.51 | 55.99 | 55.36 | 55.54 | −0.50% | 310,819.206 |
| 16 sep 2026 | 55.63 | 56.39 | 55.57 | 55.82 | −0.78% | 892,382.124 |
| 15 sep 2026 | 56.34 | 56.86 | 55.99 | 56.26 | −0.99% | 681,380.171 |
| 14 sep 2026 | 56.82 | 57.15 | 56.31 | 56.82 | +1.79% | 675,119.068 |
| 11 sep 2026 | 55.36 | 56.10 | 55.15 | 55.82 | +2.27% | 333,498.902 |
| 10 sep 2026 | 55.43 | 55.43 | 54.50 | 54.58 | −1.64% | 824,746.494 |
| 9 sep 2026 | 56.57 | 56.84 | 55.25 | 55.49 | −2.90% | 418,802.096 |
| 8 sep 2026 | 57.66 | 57.82 | 56.95 | 57.15 | −3.97% | 1.1 M |
| 4 sep 2026 | 58.60 | 59.53 | 58.33 | 59.51 | +2.22% | 376,850.753 |
| 3 sep 2026 | 58.30 | 58.66 | 57.09 | 58.22 | −1.57% | 754,608.733 |
| 2 sep 2026 | 59.25 | 60.23 | 59.09 | 59.15 | +0.15% | 1.07 M |
| 1 sep 2026 | 58.41 | 59.60 | 57.95 | 59.06 | +2.36% | 1.35 M |
| 31 ago 2026 | 58.23 | 58.23 | 57.16 | 57.70 | −1.92% | 732,529.501 |
| 28 ago 2026 | 57.63 | 58.89 | 57.32 | 58.83 | +1.54% | 779,220.779 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.