Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 209.24 | 215.04 | 207.37 | 208.67 | 208.67 | 4,144,500 |
| 27 jun 2024 | 205.68 | 210.46 | 203.94 | 208.65 | 208.65 | 443,700 |
| 26 jun 2024 | 205.00 | 208.65 | 203.43 | 203.89 | 203.89 | 417,200 |
| 25 jun 2024 | 205.60 | 210.24 | 204.62 | 205.00 | 205.00 | 485,900 |
| 24 jun 2024 | 205.89 | 207.27 | 202.80 | 205.29 | 205.29 | 387,000 |
| 21 jun 2024 | 198.99 | 207.29 | 196.50 | 206.52 | 206.52 | 1,043,200 |
| 20 jun 2024 | 211.00 | 211.41 | 198.42 | 199.10 | 199.10 | 881,400 |
| 18 jun 2024 | 211.02 | 213.97 | 208.12 | 211.83 | 211.83 | 353,400 |
| 17 jun 2024 | 199.01 | 213.36 | 198.56 | 211.87 | 211.87 | 689,800 |
| 14 jun 2024 | 199.01 | 201.60 | 197.50 | 199.14 | 199.14 | 636,500 |
| 13 jun 2024 | 200.90 | 201.04 | 195.47 | 197.92 | 197.92 | 549,000 |
| 12 jun 2024 | 199.00 | 203.58 | 197.56 | 201.04 | 201.04 | 685,300 |
| 11 jun 2024 | 196.62 | 197.86 | 192.09 | 193.85 | 193.85 | 429,200 |
| 10 jun 2024 | 187.48 | 198.58 | 186.00 | 197.86 | 197.86 | 775,400 |
| 07 jun 2024 | 191.59 | 192.00 | 188.60 | 188.98 | 188.98 | 505,200 |
| 06 jun 2024 | 194.70 | 197.36 | 190.45 | 194.10 | 194.10 | 443,700 |
| 05 jun 2024 | 194.10 | 197.50 | 191.98 | 195.96 | 195.96 | 381,500 |
| 04 jun 2024 | 199.75 | 201.44 | 191.49 | 192.67 | 192.67 | 559,000 |
| 03 jun 2024 | 192.31 | 200.80 | 191.69 | 200.54 | 200.54 | 905,100 |
| 31 may 2024 | 195.02 | 196.98 | 185.45 | 191.40 | 191.40 | 869,500 |
| 30 may 2024 | 196.88 | 196.88 | 192.34 | 194.38 | 194.38 | 839,900 |
| 29 may 2024 | 191.00 | 196.85 | 188.02 | 196.10 | 196.10 | 747,600 |
| 28 may 2024 | 185.90 | 196.00 | 184.51 | 194.16 | 194.16 | 1,702,800 |
| 24 may 2024 | 177.05 | 180.60 | 175.78 | 178.40 | 178.40 | 510,800 |
| 23 may 2024 | 179.14 | 180.00 | 171.93 | 175.78 | 175.78 | 750,200 |
| 22 may 2024 | 180.02 | 181.45 | 174.72 | 176.76 | 176.76 | 993,200 |
| 21 may 2024 | 177.53 | 183.80 | 177.45 | 180.89 | 180.89 | 1,007,900 |
| 20 may 2024 | 177.97 | 178.14 | 174.34 | 177.55 | 177.55 | 455,400 |
| 17 may 2024 | 177.25 | 179.88 | 175.64 | 179.14 | 179.14 | 794,600 |
| 16 may 2024 | 176.51 | 179.67 | 175.30 | 176.08 | 176.08 | 890,100 |
| 15 may 2024 | 182.00 | 182.49 | 173.18 | 177.30 | 177.30 | 1,222,100 |
| 14 may 2024 | 180.98 | 182.62 | 176.66 | 178.40 | 178.40 | 1,174,600 |
| 13 may 2024 | 188.20 | 189.30 | 176.81 | 180.99 | 180.99 | 1,751,100 |
| 10 may 2024 | 202.21 | 205.25 | 186.91 | 188.12 | 188.12 | 1,874,000 |
| 09 may 2024 | 201.00 | 208.98 | 192.22 | 200.58 | 200.58 | 3,526,600 |
| 08 may 2024 | 244.55 | 248.00 | 242.30 | 244.64 | 244.64 | 1,039,200 |
| 07 may 2024 | 246.19 | 249.93 | 243.08 | 248.84 | 248.84 | 829,900 |
| 06 may 2024 | 242.24 | 251.30 | 241.16 | 248.20 | 248.20 | 863,700 |
| 03 may 2024 | 235.55 | 243.99 | 234.60 | 240.00 | 240.00 | 641,000 |
| 02 may 2024 | 226.55 | 230.99 | 218.68 | 228.89 | 228.89 | 589,900 |
| 01 may 2024 | 223.61 | 231.92 | 218.76 | 223.03 | 223.03 | 954,900 |
| 30 abr 2024 | 225.94 | 234.21 | 224.15 | 225.75 | 225.75 | 646,100 |
| 29 abr 2024 | 224.00 | 229.06 | 218.74 | 228.94 | 228.94 | 475,200 |
| 26 abr 2024 | 218.50 | 227.65 | 218.49 | 222.66 | 222.66 | 639,700 |
| 25 abr 2024 | 211.65 | 217.84 | 207.53 | 214.84 | 214.84 | 506,000 |
| 24 abr 2024 | 223.20 | 229.84 | 215.24 | 216.38 | 216.38 | 877,200 |
| 23 abr 2024 | 206.10 | 221.34 | 206.10 | 220.53 | 220.53 | 860,800 |
| 22 abr 2024 | 201.74 | 207.05 | 198.07 | 205.57 | 205.57 | 867,600 |
| 19 abr 2024 | 203.99 | 210.19 | 196.75 | 200.15 | 200.15 | 6,531,000 |
| 18 abr 2024 | 208.88 | 217.79 | 204.94 | 205.06 | 205.06 | 2,323,200 |
| 17 abr 2024 | 198.58 | 200.75 | 194.36 | 194.66 | 194.66 | 277,100 |
| 16 abr 2024 | 194.27 | 201.80 | 194.00 | 198.17 | 198.17 | 400,500 |
| 15 abr 2024 | 210.77 | 211.90 | 195.03 | 195.56 | 195.56 | 607,000 |
| 12 abr 2024 | 213.01 | 216.38 | 209.35 | 211.04 | 211.04 | 316,400 |
| 11 abr 2024 | 218.00 | 219.00 | 212.02 | 216.40 | 216.40 | 315,800 |
| 10 abr 2024 | 217.33 | 221.20 | 216.12 | 217.88 | 217.88 | 359,400 |
| 09 abr 2024 | 221.00 | 223.59 | 218.20 | 222.08 | 222.08 | 311,000 |
| 08 abr 2024 | 215.35 | 220.65 | 212.70 | 219.06 | 219.06 | 267,000 |
| 05 abr 2024 | 214.94 | 218.68 | 211.92 | 215.01 | 215.01 | 392,100 |
| 04 abr 2024 | 221.43 | 225.87 | 214.56 | 216.18 | 216.18 | 511,400 |
| 03 abr 2024 | 211.90 | 221.14 | 210.90 | 220.03 | 220.03 | 462,000 |
| 02 abr 2024 | 215.16 | 215.16 | 208.53 | 212.50 | 212.50 | 504,300 |
| 01 abr 2024 | 220.08 | 221.63 | 215.55 | 218.21 | 218.21 | 552,500 |
| 28 mar 2024 | 221.72 | 225.40 | 217.61 | 220.58 | 220.58 | 566,700 |
| 27 mar 2024 | 225.83 | 226.63 | 215.68 | 222.55 | 222.55 | 390,600 |
| 26 mar 2024 | 227.35 | 229.01 | 218.39 | 223.44 | 223.44 | 599,200 |
| 25 mar 2024 | 229.38 | 231.84 | 226.32 | 226.50 | 226.50 | 320,900 |
| 22 mar 2024 | 234.52 | 236.00 | 226.08 | 232.09 | 232.09 | 323,400 |
| 21 mar 2024 | 237.40 | 245.59 | 235.39 | 235.62 | 235.62 | 972,900 |
| 20 mar 2024 | 227.43 | 239.96 | 227.05 | 234.00 | 234.00 | 621,100 |
| 19 mar 2024 | 216.20 | 227.59 | 212.02 | 227.18 | 227.18 | 463,000 |
| 18 mar 2024 | 219.07 | 220.76 | 213.60 | 216.53 | 216.53 | 347,500 |
| 15 mar 2024 | 227.24 | 228.24 | 215.00 | 216.34 | 216.34 | 653,400 |
| 14 mar 2024 | 226.70 | 229.39 | 221.38 | 228.24 | 228.24 | 557,200 |
| 13 mar 2024 | 227.59 | 230.08 | 223.13 | 225.57 | 225.57 | 634,100 |
| 12 mar 2024 | 224.66 | 231.89 | 224.00 | 229.64 | 229.64 | 512,400 |
| 11 mar 2024 | 218.88 | 225.96 | 215.91 | 222.64 | 222.64 | 683,200 |
| 08 mar 2024 | 212.59 | 216.53 | 208.18 | 213.53 | 213.53 | 609,600 |
| 07 mar 2024 | 213.54 | 215.00 | 208.97 | 211.87 | 211.87 | 584,500 |
| 06 mar 2024 | 215.07 | 217.74 | 207.11 | 212.26 | 212.26 | 669,300 |
| 05 mar 2024 | 221.30 | 221.30 | 199.36 | 211.01 | 211.01 | 1,278,900 |
| 04 mar 2024 | 238.00 | 238.03 | 223.00 | 224.77 | 224.77 | 1,205,100 |
| 01 mar 2024 | 238.58 | 241.86 | 230.20 | 236.49 | 236.49 | 1,392,200 |
| 29 feb 2024 | 240.61 | 240.77 | 221.95 | 239.00 | 239.00 | 3,467,500 |
| 28 feb 2024 | 194.54 | 197.81 | 188.99 | 195.51 | 195.51 | 1,510,000 |
| 27 feb 2024 | 188.00 | 198.07 | 187.50 | 194.57 | 194.57 | 1,259,800 |
| 26 feb 2024 | 179.90 | 186.21 | 177.25 | 183.74 | 183.74 | 750,800 |
| 23 feb 2024 | 177.56 | 180.76 | 176.26 | 177.13 | 177.13 | 392,600 |
| 22 feb 2024 | 178.86 | 179.76 | 175.00 | 177.03 | 177.03 | 604,700 |
| 21 feb 2024 | 176.59 | 178.24 | 171.64 | 174.26 | 174.26 | 406,600 |
| 20 feb 2024 | 182.15 | 183.00 | 176.65 | 180.03 | 180.03 | 534,700 |
| 16 feb 2024 | 187.00 | 187.00 | 182.48 | 184.90 | 184.90 | 387,200 |
| 15 feb 2024 | 189.69 | 190.80 | 183.60 | 188.43 | 188.43 | 481,200 |
| 14 feb 2024 | 186.26 | 191.27 | 184.00 | 189.56 | 189.56 | 500,000 |
| 13 feb 2024 | 182.14 | 187.80 | 178.45 | 183.13 | 183.13 | 582,900 |
| 12 feb 2024 | 193.13 | 197.56 | 188.83 | 189.34 | 189.34 | 591,100 |
| 09 feb 2024 | 185.96 | 194.47 | 185.35 | 191.74 | 191.74 | 762,200 |
| 08 feb 2024 | 184.12 | 187.97 | 182.54 | 185.26 | 185.26 | 460,800 |
| 07 feb 2024 | 178.26 | 182.59 | 175.65 | 182.47 | 182.47 | 421,400 |
| 06 feb 2024 | 179.00 | 185.77 | 178.18 | 178.99 | 178.99 | 433,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.