Premium
Duolingo Inc (DUOL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.62 | -4.02354570637 | 288.8 | 301.96 | 263.68 | 1292634 | 286.37527053 | CS |
| 4 | -121.82 | -30.5313283208 | 399 | 441.765 | 263.68 | 1241618 | 349.24592416 | CS |
| 12 | -75.12 | -21.3227363043 | 352.3 | 441.765 | 263.68 | 786277 | 348.18950168 | CS |
| 26 | 60.07 | 27.6680023951 | 217.11 | 441.765 | 212.855 | 668222 | 326.97114036 | CS |
| 52 | 58.3 | 26.6355994152 | 218.88 | 441.765 | 145.05 | 690491 | 260.32336967 | CS |
| 156 | 196.34 | 242.874814448 | 80.84 | 441.765 | 60.5003 | 615414 | 181.8225776 | CS |
| 260 | 135.78 | 96.0254596888 | 141.4 | 441.765 | 60.5003 | 574258 | 175.02049089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 277.18 | -18.38 | -6.22 | 285.19 | 289 | 263.68 | 1689450 |
| 1741390500 | 295.56 | 22.79 | 8.36 | 272.745 | 296.90499 | 268.02999 | 1545831 |
| 1741304100 | 272.77 | -19.97 | -6.82 | 284.85 | 286.68 | 268.11 | 1034500 |
| 1741217700 | 292.74 | -1.41 | -0.48 | 291 | 295.85 | 284.99 | 829755 |
| 1741131300 | 294.14999 | -1.08 | -0.37 | 288.98 | 301.95999 | 276.67 | 1266105 |
| 1741044900 | 295.23 | -16.84 | -5.40 | 311.89 | 324.25 | 291.77 | 1922606 |
| 1740785700 | 312.07 | -63.71 | -16.95 | 319.77999 | 329.61 | 303.68 | 3398969 |
| 1740699300 | 375.78 | -10.78 | -2.79 | 391.32 | 412.88 | 372.84 | 1495494 |
| 1740612900 | 386.56 | 0.75 | 0.19 | 390.95 | 400.913 | 383.78 | 852444 |
| 1740526500 | 385.81 | -4.09 | -1.05 | 385.38 | 389.74 | 370.19 | 676545 |
| 1740440100 | 389.9 | 4.55 | 1.18 | 390.26 | 397.3 | 372.01 | 1237512 |
| 1740180900 | 385.35 | -36.43 | -8.64 | 418.92 | 420.48 | 383.43 | 1079405 |
| 1740094500 | 421.78 | -10.74 | -2.48 | 430.43 | 430.43 | 415.99 | 916952 |
| 1740008100 | 432.52 | -8.87 | -2.01 | 439.43 | 440.71 | 429.205 | 821757 |
| 1739921700 | 441.39 | 8.7 | 2.01 | 430.38 | 441.765 | 426.4 | 596827 |
| 1739576100 | 432.69 | 2.37 | 0.55 | 434.64 | 434.64 | 417.737 | 706453 |
| 1739489700 | 430.32 | 32.21 | 8.09 | 400.98 | 431.37 | 399.14 | 1510715 |
| 1739403300 | 398.11 | 14.45 | 3.77 | 376.57 | 399.73 | 376.57 | 1160146 |
| 1739316900 | 383.66 | -17.79 | -4.43 | 399 | 399.98 | 381.24 | 574014 |
| 1739230500 | 401.45 | 7.65 | 1.94 | 398.08 | 403.63 | 394 | 486875 |
| 1738971300 | 393.8 | 4.44 | 1.14 | 396.99 | 400.2 | 391.76 | 664501 |
| 1738884900 | 389.36 | -2.64 | -0.67 | 390.59 | 392.7099 | 380.1695 | 394733 |
| 1738798500 | 392 | 5.84 | 1.51 | 389.41 | 411.69 | 385.93 | 748664 |
| 1738712100 | 386.16 | 21.72 | 5.96 | 367.59 | 387.88 | 366.7369 | 759824 |
| 1738625700 | 364.44 | 0.45 | 0.12 | 356.54 | 365.84 | 355.53 | 538776 |
| 1738366500 | 363.99 | 0.71 | 0.20 | 368.44 | 368.44 | 361.0001 | 512272 |
| 1738280100 | 363.28 | 4.8 | 1.34 | 360 | 370.77 | 359.44 | 503854 |
| 1738193700 | 358.48 | 7.76 | 2.21 | 354.77 | 363.96 | 346.19 | 456953 |
| 1738107300 | 350.72 | 23.9 | 7.31 | 327 | 351.505 | 325.02999 | 579737 |
| 1738020900 | 326.82 | -1.78 | -0.54 | 320 | 334.23 | 313.83 | 740677 |
| 1737761700 | 328.6 | -7.44 | -2.21 | 330.5 | 335.52 | 325 | 443808 |
| 1737675300 | 336.04 | 0 | 0.00 | 336.04 | 336.04 | 336.04 | 0 |
| 1737588900 | 336.04 | -1.24 | -0.37 | 338.8 | 341.1689 | 328.88 | 427363 |
| 1737502500 | 337.28 | -13.85 | -3.94 | 351.67 | 351.67 | 325.73 | 785726 |
| 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 | 316.77999 | 319.36 | 305.82 | 528895 |
| 1736379300 | 323.14 | 2.79 | 0.87 | 318.37 | 325.205 | 314.2323 | 422659 |
| 1736292900 | 320.35 | -16.37 | -4.86 | 333.01 | 335.55 | 311.671 | 635139 |
| 1736206500 | 336.72 | -3.34 | -0.98 | 344.1 | 345.7858 | 332.27 | 604373 |
| 1735947300 | 340.06 | 14.18 | 4.35 | 329.005 | 341.968 | 326.58 | 337199 |
| 1735860900 | 325.88 | 1.65 | 0.51 | 327.59269 | 328.95 | 319.04 | 457095 |
| 1735688100 | 324.23 | -0.97 | -0.30 | 326.37 | 328.77 | 320.90499 | 342609 |
| 1735601700 | 325.2 | -8.14 | -2.44 | 327 | 329.39999 | 321.245 | 528830 |
| 1735342500 | 333.33999 | -8.54 | -2.50 | 337 | 337.69 | 326.4277 | 287303 |
| 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 | 342.12 | 336.14 | 371664 |
| 1734737700 | 342.12 | 6.9 | 2.06 | 328 | 345.53 | 324.83 | 1239306 |
| 1734651300 | 335.22 | 2.41 | 0.72 | 341.075 | 345.74 | 332.8682 | 424043 |
| 1734564900 | 332.81 | -21.23 | -6.00 | 352.44 | 352.875 | 331.32 | 567157 |
| 1734478500 | 354.04 | 5.32 | 1.53 | 353.3627 | 360.2129 | 350.93 | 637647 |
| 1734392100 | 348.72 | 10.65 | 3.15 | 338.07 | 350.86 | 337.865 | 632182 |
| 1734132900 | 338.07 | -1.45 | -0.43 | 338.095 | 344.88 | 333.96499 | 511785 |
| 1734046500 | 339.52 | -4.83 | -1.40 | 342.4955 | 344.7397 | 336.21 | 415665 |
| 1733960100 | 344.35 | -17.48 | -4.83 | 348.21 | 349.29 | 318.02999 | 1203637 |
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
