Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0708 +0,0024 (+0,22%) Petróleo Brent
86,34 +1,09 (+1,28%) Bitcoin EUR
57.405,98 +424,88 (+0,75%)
New Oriental Education & Technology Group Inc. (9901.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 60,300 | 60,600 | 59,300 | 59,550 | 59,550 | 3.065.111 |
| 26 jun 2024 | 59,200 | 61,250 | 58,850 | 61,150 | 61,150 | 3.174.364 |
| 25 jun 2024 | 59,550 | 60,650 | 58,700 | 59,200 | 59,200 | 5.129.932 |
| 24 jun 2024 | 54,700 | 56,550 | 54,500 | 56,350 | 56,350 | 2.514.052 |
| 21 jun 2024 | 55,900 | 55,900 | 54,850 | 55,100 | 55,100 | 4.702.237 |
| 20 jun 2024 | 57,100 | 57,400 | 55,600 | 56,350 | 56,350 | 3.511.262 |
| 19 jun 2024 | 56,000 | 57,600 | 56,000 | 57,550 | 57,550 | 1.997.766 |
| 18 jun 2024 | 58,650 | 58,650 | 56,700 | 56,900 | 56,900 | 4.849.393 |
| 17 jun 2024 | 57,650 | 59,700 | 57,650 | 58,900 | 58,900 | 1.291.447 |
| 14 jun 2024 | 59,700 | 60,150 | 58,450 | 59,700 | 59,700 | 3.087.155 |
| 13 jun 2024 | 59,800 | 60,500 | 58,900 | 59,750 | 59,750 | 3.628.742 |
| 12 jun 2024 | 59,600 | 59,950 | 57,650 | 57,950 | 57,950 | 5.782.654 |
| 11 jun 2024 | 60,100 | 61,150 | 59,850 | 61,000 | 61,000 | 4.862.900 |
| 07 jun 2024 | 60,900 | 61,600 | 59,500 | 60,100 | 60,100 | 4.380.855 |
| 06 jun 2024 | 60,000 | 60,000 | 58,300 | 59,000 | 59,000 | 4.409.069 |
| 05 jun 2024 | 61,200 | 61,200 | 59,450 | 59,600 | 59,600 | 3.426.270 |
| 04 jun 2024 | 62,600 | 63,000 | 59,850 | 61,100 | 61,100 | 3.561.621 |
| 03 jun 2024 | 61,700 | 63,700 | 61,700 | 63,050 | 63,050 | 3.534.725 |
| 31 may 2024 | 65,200 | 66,300 | 63,100 | 63,350 | 63,350 | 5.249.583 |
| 30 may 2024 | 65,400 | 66,100 | 64,850 | 65,200 | 65,200 | 3.690.683 |
| 29 may 2024 | 63,250 | 64,250 | 62,500 | 62,700 | 62,700 | 4.343.952 |
| 28 may 2024 | 60,450 | 61,400 | 60,450 | 61,300 | 61,300 | 2.378.024 |
| 27 may 2024 | 61,000 | 61,900 | 60,100 | 61,250 | 61,250 | 2.209.151 |
| 24 may 2024 | 61,500 | 61,700 | 59,650 | 60,600 | 60,600 | 3.228.033 |
| 23 may 2024 | 61,900 | 62,100 | 61,250 | 61,500 | 61,500 | 2.613.698 |
| 22 may 2024 | 61,800 | 62,400 | 61,350 | 61,600 | 61,600 | 2.261.686 |
| 21 may 2024 | 62,950 | 63,250 | 61,450 | 61,800 | 61,800 | 5.535.344 |
| 20 may 2024 | 64,200 | 64,250 | 62,200 | 62,950 | 62,950 | 4.215.410 |
| 17 may 2024 | 64,000 | 65,850 | 63,950 | 64,000 | 64,000 | 4.547.040 |
| 16 may 2024 | 68,750 | 68,750 | 65,200 | 65,200 | 65,200 | 6.975.140 |
| 14 may 2024 | 68,250 | 70,300 | 68,050 | 69,800 | 69,800 | 4.088.339 |
| 13 may 2024 | 66,300 | 67,800 | 64,850 | 67,200 | 67,200 | 3.083.208 |
| 10 may 2024 | 64,900 | 67,650 | 64,900 | 66,950 | 66,950 | 4.488.071 |
| 09 may 2024 | 63,650 | 65,250 | 63,650 | 64,850 | 64,850 | 3.806.099 |
| 08 may 2024 | 63,650 | 64,200 | 62,500 | 62,700 | 62,700 | 2.466.889 |
| 07 may 2024 | 65,100 | 66,000 | 63,300 | 63,800 | 63,800 | 4.135.957 |
| 06 may 2024 | 65,650 | 65,950 | 64,250 | 65,550 | 65,550 | 8.125.240 |
| 03 may 2024 | 63,500 | 65,000 | 63,150 | 63,900 | 63,900 | 5.279.092 |
| 02 may 2024 | 62,300 | 62,500 | 58,900 | 60,500 | 60,500 | 4.535.930 |
| 30 abr 2024 | 63,900 | 64,200 | 62,350 | 62,550 | 62,550 | 4.221.196 |
| 29 abr 2024 | 65,350 | 66,600 | 63,450 | 63,950 | 63,950 | 6.253.778 |
| 26 abr 2024 | 61,950 | 68,900 | 61,950 | 68,650 | 68,650 | 12.560.869 |
| 25 abr 2024 | 60,300 | 62,650 | 57,250 | 62,200 | 62,200 | 19.966.608 |
| 24 abr 2024 | 69,300 | 71,100 | 68,400 | 70,900 | 70,900 | 2.601.912 |
| 23 abr 2024 | 69,700 | 71,300 | 68,750 | 70,000 | 70,000 | 4.684.858 |
| 22 abr 2024 | 66,700 | 68,850 | 66,650 | 68,300 | 68,300 | 2.105.881 |
| 19 abr 2024 | 67,700 | 68,050 | 66,150 | 66,700 | 66,700 | 1.371.887 |
| 18 abr 2024 | 67,000 | 68,400 | 66,800 | 67,700 | 67,700 | 2.597.737 |
| 17 abr 2024 | 66,100 | 68,050 | 66,100 | 67,300 | 67,300 | 1.717.611 |
| 16 abr 2024 | 68,800 | 68,800 | 65,850 | 66,400 | 66,400 | 3.138.436 |
| 15 abr 2024 | 68,400 | 68,600 | 66,650 | 67,000 | 67,000 | 3.207.065 |
| 12 abr 2024 | 69,450 | 70,800 | 69,450 | 70,600 | 70,600 | 2.487.790 |
| 11 abr 2024 | 67,600 | 69,550 | 67,050 | 68,950 | 68,950 | 2.060.463 |
| 10 abr 2024 | 66,250 | 68,100 | 66,200 | 67,600 | 67,600 | 2.909.405 |
| 09 abr 2024 | 67,000 | 68,450 | 66,050 | 66,250 | 66,250 | 2.011.600 |
| 08 abr 2024 | 66,750 | 69,700 | 66,750 | 68,050 | 68,050 | 2.498.055 |
| 05 abr 2024 | 67,250 | 67,300 | 65,650 | 66,700 | 66,700 | 1.982.230 |
| 03 abr 2024 | 68,600 | 68,700 | 67,100 | 67,600 | 67,600 | 2.622.010 |
| 02 abr 2024 | 68,200 | 68,550 | 67,200 | 68,550 | 68,550 | 5.003.885 |
| 28 mar 2024 | 68,200 | 70,000 | 66,400 | 68,150 | 68,150 | 5.768.550 |
| 27 mar 2024 | 70,150 | 70,150 | 68,550 | 68,750 | 68,750 | 5.061.210 |
| 26 mar 2024 | 71,500 | 71,850 | 69,500 | 70,650 | 70,650 | 4.726.692 |
| 25 mar 2024 | 72,550 | 74,300 | 72,350 | 73,250 | 73,250 | 3.374.910 |
| 22 mar 2024 | 74,700 | 76,600 | 74,600 | 75,150 | 75,150 | 3.907.076 |
| 21 mar 2024 | 73,650 | 75,550 | 73,350 | 74,950 | 74,950 | 2.577.806 |
| 20 mar 2024 | 71,300 | 73,500 | 71,000 | 72,150 | 72,150 | 1.487.341 |
| 19 mar 2024 | 71,750 | 73,150 | 70,800 | 70,800 | 70,800 | 2.708.813 |
| 18 mar 2024 | 73,850 | 73,850 | 71,300 | 71,750 | 71,750 | 3.206.741 |
| 15 mar 2024 | 72,700 | 74,100 | 72,700 | 73,850 | 73,850 | 3.493.705 |
| 14 mar 2024 | 73,400 | 73,400 | 70,950 | 72,300 | 72,300 | 4.660.715 |
| 13 mar 2024 | 70,200 | 73,150 | 69,650 | 71,000 | 71,000 | 7.012.822 |
| 12 mar 2024 | 69,400 | 69,550 | 67,700 | 68,350 | 68,350 | 7.132.852 |
| 11 mar 2024 | 70,300 | 72,500 | 70,300 | 70,500 | 70,500 | 2.948.590 |
| 08 mar 2024 | 71,000 | 72,550 | 70,800 | 70,800 | 70,800 | 3.288.700 |
| 07 mar 2024 | 74,500 | 74,950 | 71,900 | 73,350 | 73,350 | 4.155.624 |
| 06 mar 2024 | 76,600 | 76,600 | 74,350 | 75,650 | 75,650 | 2.623.626 |
| 05 mar 2024 | 75,600 | 76,800 | 74,700 | 75,350 | 75,350 | 3.260.327 |
| 04 mar 2024 | 75,050 | 77,050 | 74,200 | 76,800 | 76,800 | 2.900.824 |
| 01 mar 2024 | 75,500 | 76,000 | 73,900 | 75,050 | 75,050 | 4.314.173 |
| 29 feb 2024 | 70,850 | 74,850 | 70,850 | 74,250 | 74,250 | 6.224.320 |
| 28 feb 2024 | 72,850 | 73,000 | 70,700 | 71,400 | 71,400 | 3.063.546 |
| 27 feb 2024 | 72,150 | 73,250 | 70,300 | 72,900 | 72,900 | 2.370.756 |
| 26 feb 2024 | 71,950 | 73,750 | 71,950 | 72,350 | 72,350 | 2.188.210 |
| 23 feb 2024 | 71,000 | 72,250 | 70,050 | 71,950 | 71,950 | 2.699.720 |
| 22 feb 2024 | 70,650 | 71,550 | 69,200 | 71,550 | 71,550 | 3.876.804 |
| 21 feb 2024 | 70,950 | 72,600 | 70,200 | 71,450 | 71,450 | 3.956.193 |
| 20 feb 2024 | 69,450 | 73,100 | 69,450 | 72,250 | 72,250 | 2.671.988 |
| 19 feb 2024 | 71,200 | 71,200 | 68,150 | 70,300 | 70,300 | 2.546.176 |
| 16 feb 2024 | 72,250 | 72,400 | 70,300 | 71,400 | 71,400 | 2.473.136 |
| 15 feb 2024 | 71,050 | 72,450 | 69,800 | 72,250 | 72,250 | 1.723.935 |
| 14 feb 2024 | 68,600 | 69,950 | 66,950 | 69,850 | 69,850 | 2.766.711 |
| 09 feb 2024 | 67,850 | 67,850 | 67,850 | 67,850 | 67,850 | - |
| 08 feb 2024 | 62,050 | 64,950 | 62,050 | 64,100 | 64,100 | 3.433.641 |
| 07 feb 2024 | 63,300 | 63,500 | 59,950 | 61,200 | 61,200 | 9.666.382 |
| 06 feb 2024 | 62,350 | 66,200 | 61,450 | 65,600 | 65,600 | 5.467.517 |
| 05 feb 2024 | 62,400 | 66,400 | 62,400 | 64,850 | 64,850 | 6.146.879 |
| 02 feb 2024 | 61,600 | 62,900 | 59,600 | 60,700 | 60,700 | 3.043.342 |
| 01 feb 2024 | 59,500 | 61,500 | 59,050 | 61,100 | 61,100 | 3.745.920 |
| 31 ene 2024 | 60,150 | 61,200 | 58,850 | 59,450 | 59,450 | 3.528.095 |
| 30 ene 2024 | 61,000 | 61,000 | 57,550 | 59,000 | 59,000 | 4.849.237 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.