Italia markets closed

New Oriental Education & Technology Group Inc. (0K75.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,02+0,10 (+0,45%)
Alla chiusura: 04:12PM BST
Periodo di tempo:
21 set 2022 - 21 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 set 202355,7956,5155,7956,5156,5145
19 set 202356,1956,1956,1956,1956,19111
18 set 202357,1557,1556,6556,6556,65202
15 set 202358,6258,6257,8358,1058,104.055
14 set 202359,9359,9358,9059,0659,069.841
13 set 202357,7758,2757,7757,9157,91427
12 set 202357,6559,4257,6558,2058,20448
11 set 202356,9657,6256,5557,6257,62594
08 set 2023------
07 set 202354,1054,1053,5953,5953,593.622
06 set 202356,7856,7856,2356,2356,23135
05 set 202356,1856,8256,1856,8256,824
04 set 2023------
01 set 202355,1158,1855,1158,0658,061.010
31 ago 202354,2154,2154,2154,2154,21-
30 ago 202355,1855,1855,1855,1855,184
29 ago 202354,3355,0654,3354,9354,93140
25 ago 202352,9153,7152,9153,7153,71182
24 ago 202356,0156,0154,9354,9354,9313
23 ago 202352,3354,3352,3354,3154,31708
22 ago 202353,5053,9953,5053,9953,9913
21 ago 202350,6052,2450,6052,2452,2485
18 ago 202350,4450,4750,4450,4750,47125
17 ago 202350,7552,6750,7552,6752,672.280
16 ago 202350,0550,9250,0550,9250,9247
15 ago 202352,9052,9051,4051,4051,4050.899
14 ago 202352,6352,9752,6352,8152,81220
11 ago 202352,9852,9851,9852,1152,11408
10 ago 202353,4154,9853,4154,9854,986.358
09 ago 202353,0254,7453,0253,2453,24641
08 ago 202357,0357,0352,1552,1552,15835
07 ago 202356,2656,2655,3355,3755,371.114
04 ago 202356,8357,7756,8357,7757,771.342
03 ago 202356,7957,0756,6656,6656,66473
02 ago 202354,4654,4653,4753,9053,903.861
01 ago 202355,1755,7255,1755,7255,72125
31 lug 202356,1156,1154,9656,0756,0731.793
28 lug 202355,0455,4654,8555,4655,46305
27 lug 202352,7453,2052,3452,9952,991.836
26 lug 202348,0451,6448,0450,5950,59751
25 lug 202350,3551,7850,0450,2550,251.417
24 lug 202348,6048,7347,6348,7348,73688
21 lug 202347,0148,3547,0147,5447,547.428
20 lug 202345,8145,8145,8145,8145,81151
19 lug 202345,3545,3545,2745,2745,27301
18 lug 202345,0245,0245,0245,0245,02946
17 lug 202344,5745,4644,0245,2245,22668
14 lug 202346,3246,3245,4345,4345,4330.551
13 lug 202346,8946,8945,6646,0446,041.018
12 lug 202346,0646,2645,7345,8345,831.138
11 lug 202345,0045,0844,8044,8444,848.357
10 lug 202344,0044,3443,5943,7143,71184
07 lug 202339,9740,7139,9740,7140,713
06 lug 202339,5739,9739,2639,5239,52382
05 lug 2023------
04 lug 2023------
03 lug 202340,8240,9439,7539,7539,759.660
30 giu 202339,0539,8039,0539,7939,7945.675
29 giu 202339,6639,6639,6639,6639,66-
28 giu 202340,1240,1240,1240,1240,1234
27 giu 202338,9839,5738,9739,4839,482.910
26 giu 202337,5437,8837,2137,2137,217.876
23 giu 202336,7136,7136,2836,6636,668.130
22 giu 202338,3738,8537,9838,1838,187.929
21 giu 202338,5038,5038,1638,1638,16885
20 giu 202339,8939,8938,6438,6438,642.935
19 giu 2023------
16 giu 202342,4942,4941,7142,1842,18762
15 giu 202341,3742,4140,7540,7540,7585.873
14 giu 202340,2141,1840,2141,1841,18292
13 giu 202341,3741,3739,8039,9339,931.216
12 giu 202341,5641,5640,4640,4740,471.188
09 giu 202341,9941,9941,9941,9941,99100
08 giu 202342,3142,9642,0442,0442,0413.328
07 giu 202342,3442,3440,5940,5940,59180
06 giu 202341,9242,0341,1542,0342,03255
05 giu 202342,5542,5641,3641,3641,36262
02 giu 202342,2342,2341,9942,1542,1514.376
01 giu 202339,6142,0339,6042,0342,039.483
31 mag 202337,5137,6937,0837,0837,0831.636
30 mag 202338,4038,4037,4037,4037,40310
26 mag 202336,7938,0336,7637,9137,91684
25 mag 202336,1036,7935,7736,5636,565.829
24 mag 202336,8636,9136,8636,9136,91130
23 mag 202337,7437,7437,7437,7437,74-
22 mag 202339,0639,0638,4738,5738,572.417
19 mag 202337,0237,6137,0237,6137,61-
18 mag 202337,7237,7237,0437,0437,04450
17 mag 202338,6338,8038,3038,3038,30870
16 mag 202339,0039,1439,0039,1439,141.050
15 mag 202337,7739,4737,7739,4139,4196.824
12 mag 202338,2338,2938,1738,1838,18252
11 mag 202340,4940,4940,4940,4940,4934
10 mag 202341,0041,1040,6440,6440,644.309
09 mag 202340,6741,0539,7739,7739,77609
05 mag 202340,8541,1440,8541,1441,14476
04 mag 202341,3041,4141,3041,3141,31420
03 mag 202342,2742,3540,8041,2941,294.511
02 mag 202342,9042,9940,4641,8641,867.815
28 apr 202344,5646,1044,5645,9845,9855.261
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...