Premium
Duolingo Inc (DUOL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.28 | 5.4 | 320 | 356 | 311.78 | 608489 | 336.52692445 | CS |
| 4 | 0.94 | 0.279479098531 | 336.34 | 356 | 305.01 | 460377 | 330.25645496 | CS |
| 12 | 46.56 | 16.0154100165 | 290.72 | 378.4815 | 285.33 | 561992 | 332.33539877 | CS |
| 26 | 159.09 | 89.2811044391 | 178.19 | 378.4815 | 145.9 | 555230 | 274.0157276 | CS |
| 52 | 137.48 | 68.8088088088 | 199.8 | 378.4815 | 145.9 | 670447 | 232.50611961 | CS |
| 156 | 247.35 | 275.047258979 | 89.93 | 378.4815 | 60.5003 | 593389 | 166.50556707 | CS |
| 260 | 195.88 | 138.528995757 | 141.4 | 378.4815 | 60.5003 | 561059 | 163.47875833 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 337.28 | -13.85 | -3.94 | 353 | 353 | 325.73 | 792799 |
| 1737156900 | 351.13 | 9.33 | 2.73 | 351.81 | 356 | 340.54 | 742409 |
| 1737070500 | 341.8 | 21.82 | 6.82 | 327.67 | 355.78 | 327.39999 | 932489 |
| 1736984100 | 319.98 | 7.46 | 2.39 | 316.91 | 323.72 | 315.98 | 330303 |
| 1736897700 | 312.52 | -3.86 | -1.22 | 320 | 325 | 311.77999 | 428753 |
| 1736811300 | 316.38 | -2.29 | -0.72 | 311.56 | 317.245 | 305.01 | 399275 |
| 1736552100 | 318.67 | -4.47 | -1.38 | 316.91 | 319.36 | 305.82 | 534082 |
| 1736379300 | 323.14 | 2.79 | 0.87 | 318.37 | 325.205 | 314.2323 | 425561 |
| 1736292900 | 320.35 | -16.37 | -4.86 | 336 | 336.73 | 311.671 | 639740 |
| 1736206500 | 336.72 | -3.34 | -0.98 | 344.1 | 347.04 | 332.27 | 610776 |
| 1735947300 | 340.06 | 14.18 | 4.35 | 328.33999 | 341.968 | 326.58 | 344097 |
| 1735860900 | 325.88 | 1.65 | 0.51 | 327.3 | 328.95 | 319.04 | 466359 |
| 1735688100 | 324.23 | -0.97 | -0.30 | 326.37 | 328.77 | 320.90499 | 342609 |
| 1735601700 | 325.2 | -8.14 | -2.44 | 328.23 | 329.39999 | 321.245 | 535898 |
| 1735342500 | 333.33999 | -8.54 | -2.50 | 339.46 | 339.46 | 326.4277 | 293010 |
| 1735256100 | 341.88 | 1.49 | 0.44 | 339.51 | 345 | 336.5428 | 274205 |
| 1735077840 | 340.39 | 2.66 | 0.79 | 336.34 | 342.49 | 335 | 114492 |
| 1734996900 | 337.73 | -4.39 | -1.28 | 342.12 | 344.12 | 336.14 | 373773 |
| 1734737700 | 342.12 | 6.9 | 2.06 | 327.72 | 345.53 | 324.83 | 1262968 |
| 1734651300 | 335.22 | 2.41 | 0.72 | 345.16 | 345.74 | 332.8682 | 436093 |
| 1734564900 | 332.81 | -21.23 | -6.00 | 352.44 | 352.875 | 331.32 | 569180 |
| 1734478500 | 354.04 | 5.32 | 1.53 | 352.3 | 360.2129 | 348.65 | 649590 |
| 1734392100 | 348.72 | 10.65 | 3.15 | 341.42 | 350.86 | 337.865 | 637333 |
| 1734132900 | 338.07 | -1.45 | -0.43 | 340.5 | 344.88 | 333.96499 | 517800 |
| 1734046500 | 339.52 | -4.83 | -1.40 | 341.12 | 344.7397 | 336.21 | 423951 |
| 1733960100 | 344.35 | -17.48 | -4.83 | 351.16 | 352.72 | 318.02999 | 1226657 |
| 1733873700 | 361.825 | 1.21 | 0.34 | 361.47 | 370.81 | 358.7 | 379436 |
| 1733787300 | 360.61 | -7.89 | -2.14 | 365.36 | 369.885 | 350 | 532102 |
| 1733528100 | 368.5 | -4.53 | -1.21 | 374.79 | 374.79 | 366 | 551638 |
| 1733441700 | 373.03 | 8.38 | 2.30 | 366.53 | 378.4815 | 362.61 | 583439 |
| 1733355300 | 364.65 | 3.67 | 1.02 | 363 | 370.17 | 361.9181 | 581648 |
| 1733268900 | 360.98 | 14.46 | 4.17 | 341.52 | 361.1 | 341 | 494712 |
| 1733182500 | 346.52 | -1.75 | -0.50 | 347.39 | 349.7815 | 340 | 423860 |
| 1732917840 | 348.27 | 0.63 | 0.18 | 346.48 | 353.66 | 345.58 | 230258 |
| 1732750500 | 347.64 | -5.89 | -1.67 | 352.88 | 353.23 | 340.2938 | 468309 |
| 1732664100 | 353.53 | 5.53 | 1.59 | 348.47 | 358.73 | 346.98 | 875633 |
| 1732577700 | 348 | -3.97 | -1.13 | 359.525 | 364.95 | 341.1 | 1053611 |
| 1732318500 | 351.97 | 10.37 | 3.04 | 342.45 | 352.39 | 340.69 | 563367 |
| 1732232100 | 341.6 | 10.46 | 3.16 | 338.15 | 342.51 | 330 | 559404 |
| 1732145700 | 331.14 | 9.07 | 2.82 | 323 | 331.8399 | 322.33999 | 545061 |
| 1732059300 | 322.07 | 15.15 | 4.94 | 303.33 | 322.79 | 303.33 | 647502 |
| 1731972900 | 306.92 | -0.4 | -0.13 | 308 | 316.99 | 301.11 | 468492 |
| 1731713700 | 307.32 | -15.25 | -4.73 | 319.01 | 320.5 | 306.5 | 570396 |
| 1731627300 | 322.57 | -0.86 | -0.27 | 322.64999 | 324.08 | 316.2 | 283642 |
| 1731540900 | 323.43 | 9.1 | 2.90 | 317 | 329.19 | 315.925 | 514984 |
| 1731454500 | 314.33 | -3.9 | -1.23 | 317.63 | 322.85 | 313.19 | 476442 |
| 1731368100 | 318.23 | -8.66 | -2.65 | 325.8 | 328.97 | 306.74 | 650568 |
| 1731108900 | 326.89 | 11.07 | 3.51 | 318.7 | 330.61 | 314.63 | 682655 |
| 1731022500 | 315.82 | -3.03 | -0.95 | 304.42 | 324 | 299.125 | 1236459 |
| 1730936100 | 318.85 | 15.85 | 5.23 | 310 | 319.44 | 305.955 | 1090471 |
| 1730849700 | 303 | 12.35 | 4.25 | 295.05 | 303.735 | 293.6297 | 762014 |
| 1730763300 | 290.64999 | -3.03 | -1.03 | 289.7 | 295.8052 | 285.85 | 484605 |
| 1730500500 | 293.68 | 0.71 | 0.24 | 292.98 | 297.66 | 290.63 | 380101 |
| 1730414100 | 292.97 | -7 | -2.33 | 297.49 | 297.7147 | 285.33 | 535817 |
| 1730327700 | 299.97 | 5.16 | 1.75 | 294.98 | 311.91 | 292.1073 | 834283 |
| 1730241300 | 294.81 | 4.57 | 1.57 | 289.70999 | 296.42 | 289.52999 | 360887 |
| 1730154900 | 290.24 | -1.37 | -0.47 | 295.94 | 296.83999 | 289.983 | 315796 |
| 1729895700 | 291.61 | 10.21 | 3.63 | 282.64 | 292.6 | 282.5 | 483734 |
| 1729809300 | 281.39999 | 1.47 | 0.53 | 282.43 | 284 | 277.45999 | 308574 |
| 1729722900 | 279.93 | -1.37 | -0.49 | 281.87 | 282.3 | 276.01 | 320253 |
| 1729636500 | 281.3 | -6.76 | -2.35 | 285.33999 | 288.83999 | 273.06 | 542581 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
