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 | -46.65 | -10.7986111111 | 432 | 441.765 | 385.35 | 776338 | 431.02674084 | CS |
| 4 | 54.85 | 16.5960665658 | 330.5 | 441.765 | 313.83 | 700627 | 393.61425023 | CS |
| 12 | 38.87 | 11.2185407527 | 346.48 | 441.765 | 305.01 | 589270 | 363.11812885 | CS |
| 26 | 179.85 | 87.5182481752 | 205.5 | 441.765 | 202.38 | 558731 | 319.81719991 | CS |
| 52 | 208.76 | 118.2173396 | 176.59 | 441.765 | 145.05 | 675561 | 250.03247863 | CS |
| 156 | 295.88 | 330.703028948 | 89.47 | 441.765 | 60.5003 | 601364 | 174.83115239 | CS |
| 260 | 243.95 | 172.524752475 | 141.4 | 441.765 | 60.5003 | 562742 | 169.97561677 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 385.35 | -36.43 | -8.64 | 418.92 | 420.48 | 383.43 | 1079405 |
| 1740094500 | 421.78 | -10.74 | -2.48 | 430.43 | 430.95 | 415.99 | 948100 |
| 1740008100 | 432.52 | -8.87 | -2.01 | 439.43 | 440.71 | 429.205 | 821657 |
| 1739921700 | 441.39 | 8.7 | 2.01 | 435 | 441.765 | 426.4 | 611316 |
| 1739576100 | 432.69 | 2.37 | 0.55 | 432 | 436.98 | 417.737 | 724278 |
| 1739489700 | 430.32 | 32.21 | 8.09 | 400.98 | 431.37 | 399.14 | 1510715 |
| 1739403300 | 398.11 | 14.45 | 3.77 | 377.7 | 399.73 | 373.3 | 1179448 |
| 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 | 394.81 | 400.2 | 391.76 | 720585 |
| 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 | 779660 |
| 1738625700 | 364.44 | 0.45 | 0.12 | 354.96 | 365.84 | 352 | 577532 |
| 1738366500 | 363.99 | 0.71 | 0.20 | 368.44 | 368.44 | 361.0001 | 510626 |
| 1738280100 | 363.28 | 4.8 | 1.34 | 360 | 370.77 | 359.445 | 502530 |
| 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 | 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 |
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
