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 | 9.81 | 8.17568130678 | 119.99 | 135 | 115.51 | 1165662 | 128.98478813 | CS |
| 4 | 8.2 | 6.74342105263 | 121.6 | 137.9699 | 113.49 | 1471014 | 125.36333006 | CS |
| 12 | 28.78 | 28.489408038 | 101.02 | 137.9699 | 98.3 | 1689765 | 113.14938393 | CS |
| 26 | -46.11 | -26.2122676369 | 175.91 | 179.01 | 87.89 | 2203665 | 113.72370544 | CS |
| 52 | -260.2 | -66.7179487179 | 390 | 468 | 87.89 | 1974361 | 184.42940993 | CS |
| 156 | -9.3 | -6.68583752696 | 139.1 | 544.93 | 87.89 | 1136847 | 219.32530298 | CS |
| 260 | -11.6 | -8.20367751061 | 141.4 | 544.93 | 60.5003 | 880195 | 195.28178586 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 129.94999 | 2.38 | 1.87 | 125.02 | 132.3 | 123.48 | 917970 |
| 1783550100 | 127.57 | -4.38 | -3.32 | 129.97 | 130.27 | 126.11 | 897414 |
| 1783463700 | 131.94999 | 2.23 | 1.72 | 132.96 | 135 | 130.34 | 1108850 |
| 1783377300 | 129.72 | 3.96 | 3.15 | 122.9 | 134.66999 | 122.13 | 1653523 |
| 1783031700 | 125.76 | 4.55 | 3.75 | 119.99 | 126.88 | 115.51 | 1002861 |
| 1782945300 | 121.215 | 6.2 | 5.39 | 117.39 | 123.7899 | 116.935 | 1177157 |
| 1782858900 | 115.02 | -1.01 | -0.87 | 113.55 | 117.54 | 113.49 | 939194 |
| 1782772500 | 116.03 | -5.46 | -4.49 | 121.93 | 123.8 | 114.58 | 1683649 |
| 1782513300 | 121.49 | 1.55 | 1.29 | 120.6 | 125 | 118.52 | 2307101 |
| 1782426900 | 119.94 | -12.21 | -9.24 | 131.47999 | 131.57499 | 118.87 | 1734943 |
| 1782340500 | 132.15 | -0.03 | -0.02 | 132.94999 | 137.9699 | 131.055 | 2642140 |
| 1782254100 | 132.18 | 4.93 | 3.87 | 128.5 | 133.83 | 124.616 | 1991737 |
| 1782167700 | 127.25 | 1.69 | 1.35 | 124.58 | 130 | 123.03 | 1361396 |
| 1781822100 | 125.56 | 2.17 | 1.76 | 123.5 | 126.66 | 121.1019 | 1664343 |
| 1781735700 | 123.39 | -4.68 | -3.65 | 127.8 | 132 | 123.02 | 1354988 |
| 1781649300 | 128.07 | 1.01 | 0.79 | 125.99 | 129.4 | 123.46 | 960952 |
| 1781562900 | 127.06 | 4.43 | 3.61 | 122.75 | 129.8 | 119.93 | 1510824 |
| 1781303700 | 122.63 | -1.22 | -0.98 | 124 | 124.99 | 117.19 | 1108560 |
| 1781217300 | 123.845 | 1.93 | 1.58 | 121.6 | 124.19 | 116.81 | 1378619 |
| 1781130900 | 121.92 | 4.06 | 3.44 | 115.5 | 126.96 | 114 | 2118876 |
| 1781044500 | 117.86 | -0.1 | -0.08 | 117.125 | 125.8369 | 115.14 | 1823215 |
| 1780958100 | 117.96 | 8.93 | 8.19 | 107.77 | 120.31 | 107 | 2097891 |
| 1780698900 | 109.03 | -0.12 | -0.11 | 110.5 | 112.89 | 106.05 | 1044323 |
| 1780612500 | 109.15 | 1.75 | 1.63 | 110 | 112.9 | 106.76 | 1086767 |
| 1780526100 | 107.4 | -2.55 | -2.32 | 109.67 | 112.2154 | 104.61 | 1878798 |
| 1780439700 | 109.95 | -8.02 | -6.80 | 116.5 | 116.5 | 108.62 | 1724646 |
| 1780353300 | 117.97 | 6.61 | 5.94 | 115 | 120.3 | 113.7 | 1904860 |
| 1780094100 | 111.36 | 2.69 | 2.48 | 108.68 | 114.33 | 106.51 | 1306347 |
| 1780007700 | 108.67 | 0.85 | 0.79 | 107.53 | 111.5999 | 105.75 | 640088 |
| 1779921300 | 107.82 | 1.34 | 1.26 | 105.14 | 110.1 | 104.7 | 806353 |
| 1779834900 | 106.48 | -0.13 | -0.12 | 107.22 | 109.5 | 103.68 | 1165014 |
| 1779489300 | 106.61 | 0.97 | 0.92 | 106.14 | 109.17 | 105.1312 | 968839 |
| 1779402900 | 105.64 | -1.18 | -1.10 | 105.88 | 107.36 | 104.52 | 1091589 |
| 1779316500 | 106.82 | -7.28 | -6.38 | 111 | 111.525 | 106.64 | 1538002 |
| 1779230100 | 114.1 | 0.86 | 0.76 | 117.2 | 118.75 | 111.885 | 1817502 |
| 1779143700 | 113.24 | 1.18 | 1.05 | 111.49 | 115.76 | 110.47 | 1585108 |
| 1778884500 | 112.06 | 2.91 | 2.66 | 109.34 | 112.88 | 107.81 | 1495465 |
| 1778798100 | 109.155 | 4.18 | 3.98 | 104.775 | 112.215 | 104.77 | 1584083 |
| 1778711700 | 104.98 | -1.03 | -0.97 | 105.01 | 105.61 | 100.8836 | 1445579 |
| 1778625300 | 106.01 | 0.86 | 0.82 | 104.78 | 107.9299 | 101.83 | 1561334 |
| 1778538900 | 105.15 | -2.84 | -2.63 | 107.67 | 109.4703 | 104.975 | 1484445 |
| 1778279700 | 107.99 | -5.62 | -4.95 | 112.73 | 112.73 | 104.8201 | 1939194 |
| 1778193300 | 113.61 | 8.59 | 8.18 | 105.53 | 115.4999 | 105.53 | 2616144 |
| 1778106900 | 105.02 | 0.99 | 0.95 | 103.685 | 106.69 | 102.0901 | 2424496 |
| 1778020500 | 104.03 | -6.2 | -5.62 | 108.32 | 108.88 | 98.5 | 5992914 |
| 1777934100 | 110.23 | -1.02 | -0.92 | 111.02 | 115.93 | 110.23 | 4972661 |
| 1777674900 | 111.25 | 1.15 | 1.04 | 113.33 | 114.776 | 110.225 | 1902036 |
| 1777588500 | 110.1 | 3.28 | 3.07 | 105.91 | 110.75 | 104.43 | 1490005 |
| 1777502100 | 106.82 | 0.58 | 0.55 | 110 | 110 | 103.33 | 1488169 |
| 1777415700 | 106.24 | 2.94 | 2.85 | 102.18 | 107.525 | 102.18 | 1484418 |
| 1777329300 | 103.3 | -0.15 | -0.14 | 102.447 | 106.215 | 102 | 1321948 |
| 1777070100 | 103.45 | 3.16 | 3.15 | 100.415 | 104 | 98.6 | 1588929 |
| 1776983700 | 100.29 | -5.23 | -4.96 | 103.84 | 104.49 | 98.3 | 1496424 |
| 1776897300 | 105.52 | 2.89 | 2.82 | 102.75 | 105.62 | 101.43 | 1372694 |
| 1776810900 | 102.63 | -2.21 | -2.11 | 105.095 | 107.34 | 102.51 | 1645150 |
| 1776724500 | 104.84 | 4.33 | 4.31 | 101.67 | 104.965 | 99.895 | 1687564 |
| 1776465300 | 100.51 | -2.94 | -2.84 | 105.888 | 107.28 | 99.81 | 2126596 |
| 1776378900 | 103.45 | 4.67 | 4.73 | 101.02 | 104.33 | 99.58 | 2119874 |
| 1776292500 | 98.78 | 7.32 | 8.00 | 92.3 | 99.15 | 92.3 | 2004342 |
| 1776206100 | 91.46 | -2.07 | -2.21 | 95.04 | 96.68 | 90.98 | 1748597 |
| 1776119700 | 93.53 | 3.5 | 3.89 | 90.01 | 93.84 | 88.91 | 1583772 |
| 1775860500 | 90.03 | -0.5 | -0.55 | 91.03 | 94.18 | 89.32 | 1787327 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
