Italia markets open in 8 hours 42 minutes

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: 03:12PM GMT
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 202490,4090,5588,3588,9088,90235
21 feb 202492,7592,7588,2188,5688,56497
20 feb 202493,0293,0288,7490,3390,33713
19 feb 2024------
16 feb 202491,1393,0089,9090,3490,34706
15 feb 202491,2592,2289,4590,7390,73733
14 feb 202487,7690,4787,7690,4790,47666
13 feb 202489,0590,1788,5788,7088,702.606
12 feb 202488,0390,7488,0290,0290,02497
09 feb 202486,5387,7286,1587,7187,71555
08 feb 202482,6790,0082,6786,2786,271.176
07 feb 202478,2280,8677,7080,4480,44303
06 feb 202481,0082,9580,4380,4380,43673
05 feb 202483,9883,9877,8878,9778,971.186
02 feb 202476,5381,5076,5381,0381,03692
01 feb 202475,9980,5075,9978,9778,971.065
31 gen 202474,7576,9674,7576,7076,70904
30 gen 202474,3877,4974,3876,8576,85193
29 gen 202479,0279,2072,8075,1775,174.055
26 gen 202480,3080,7078,9579,3179,31788
25 gen 202478,8482,0877,5680,4980,497.193
24 gen 202473,2080,2672,1675,4475,446.630
23 gen 202471,9372,6070,9271,8571,853.241
22 gen 202471,0071,1167,7568,5268,527.545
19 gen 202473,7573,7570,1471,7971,791.614
18 gen 202474,1075,5773,2873,4073,40750
17 gen 202472,0073,9070,9373,9073,902.126
16 gen 202478,8078,8075,9976,7076,701.861
15 gen 2024------
12 gen 202477,0077,6976,3577,2177,21599
11 gen 202475,8077,0575,0876,7876,784.522
10 gen 202474,9077,1074,3074,9774,971.282
09 gen 202474,5075,2874,1474,5474,54284
08 gen 202474,7575,6974,7475,5875,584.653
05 gen 202477,0078,1776,2077,0077,00403
04 gen 202473,4778,0673,1976,8376,834.975
03 gen 202470,0072,7669,7372,4672,46594
02 gen 202471,9772,1270,4071,0371,03892
29 dic 202369,9074,8369,9074,0474,043.204
28 dic 202372,5073,3070,3870,4970,49805
27 dic 202372,4573,7571,1771,6371,632.164
22 dic 202369,2571,4767,6070,0170,011.510
21 dic 202374,6274,6271,7272,5372,537.822
20 dic 202373,2274,3772,6272,9772,971.440
19 dic 202376,2077,0574,7675,0275,021.178
18 dic 202381,7881,7875,2076,0376,037.491
15 dic 202379,4079,4073,2873,8673,866.120
14 dic 202380,8180,8178,3379,6479,647.338
13 dic 202381,6481,8980,4781,2081,20448
12 dic 202379,4283,6379,4282,5882,582.325
11 dic 202377,9480,1176,9378,6178,61334
08 dic 202379,0580,8279,0580,1380,13135
07 dic 202378,5079,7978,5079,5079,501.115
06 dic 202378,7179,1777,7277,8977,893.153
05 dic 202377,0578,3075,1876,5676,563.487
04 dic 202381,7682,2780,0080,3580,351.223
01 dic 202382,0682,6979,8481,2281,22938
30 nov 202380,7181,6579,5481,3581,35831
29 nov 202378,5678,9377,4278,2878,28754
28 nov 202375,8478,9575,8478,0978,092.543
27 nov 202374,9375,2974,1674,3974,39422
24 nov 202371,8576,1271,8575,3875,38668
23 nov 2023------
22 nov 202372,5272,5270,5071,5171,51376
21 nov 202369,3872,3669,3872,3272,32614
20 nov 202370,1472,5069,6571,2571,252.380
17 nov 202368,8669,3268,2268,6768,67185
16 nov 202366,6369,0366,6368,9368,93203
15 nov 202368,4569,7068,3568,6568,6592
14 nov 202369,4070,2268,8069,4169,413.502
13 nov 202368,5069,6267,3169,4869,481.502
10 nov 202367,9068,0967,1168,0768,0767
09 nov 202369,0669,4668,6468,6468,64284
08 nov 202368,0868,2867,7868,1268,12188
07 nov 202365,3067,6565,3067,3267,32150
06 nov 202366,5666,5663,8964,9464,941.948
03 nov 202366,8667,3666,3066,4566,45207
02 nov 202367,1768,0066,4466,5266,52366
01 nov 202365,3265,8264,5565,8265,82352
31 ott 202365,1865,4764,3265,0365,03151
30 ott 202364,7366,4064,7365,4065,40508
27 ott 202365,1366,1064,1164,1364,13885
26 ott 202368,2169,5064,4264,4264,42279
25 ott 202362,6866,7560,7365,5065,501.371
24 ott 202360,7463,8160,7463,0563,05729
23 ott 202359,1161,7259,0961,1061,101.578
20 ott 202359,0460,6758,5060,6060,601.446
19 ott 202363,4864,1760,2161,5461,545.657
18 ott 202361,1762,9361,1762,3362,331.162
17 ott 202362,2562,9661,8562,1562,15127
16 ott 202361,0463,2261,0462,7162,71672
13 ott 202361,8963,0461,8662,5462,54156
12 ott 202365,0665,3862,3162,3162,31234
11 ott 202364,2465,7763,4964,4964,49397
10 ott 202362,4663,2562,4363,0363,035.012
09 ott 202359,3561,0059,1860,9760,97420
06 ott 202359,1660,9559,1660,7860,782.407
05 ott 202359,0359,0359,0359,0359,0378
04 ott 202357,8457,8457,8057,8057,803.872
03 ott 202358,5058,5057,5457,5457,54645
*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...