U.S. markets closed
F S&P 500
5,558.75 -2.50 (-0.04%) F Dow Jones
40,891.00 -15.00 (-0.04%) F Nasdaq
19,262.25 -8.75 (-0.05%) E-mini Russell 2000 Index Futur
2,107.10 +1.10 (+0.05%) Petróleo
67.29 -0.02 (-0.03%) Oro
2,538.90 -3.50 (-0.14%)
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:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 217.17 | 223.19 | 212.85 | 223.18 | 223.18 | 574,092 |
| 10 sept 2024 | 217.99 | 219.69 | 213.14 | 217.11 | 217.11 | 417,100 |
| 09 sept 2024 | 208.51 | 217.26 | 208.51 | 217.10 | 217.10 | 363,900 |
| 06 sept 2024 | 211.00 | 212.00 | 204.00 | 208.26 | 208.26 | 349,400 |
| 05 sept 2024 | 204.84 | 212.59 | 204.84 | 210.26 | 210.26 | 225,300 |
| 04 sept 2024 | 202.44 | 211.08 | 202.44 | 206.80 | 206.80 | 250,500 |
| 03 sept 2024 | 209.81 | 213.91 | 204.73 | 206.36 | 206.36 | 323,000 |
| 30 ago 2024 | 209.71 | 214.44 | 207.97 | 212.57 | 212.57 | 393,800 |
| 29 ago 2024 | 204.23 | 212.09 | 204.23 | 207.55 | 207.55 | 233,800 |
| 28 ago 2024 | 206.48 | 207.37 | 202.38 | 202.82 | 202.82 | 399,200 |
| 27 ago 2024 | 207.32 | 212.00 | 205.94 | 207.37 | 207.37 | 446,500 |
| 26 ago 2024 | 212.70 | 214.44 | 208.12 | 209.99 | 209.99 | 438,000 |
| 23 ago 2024 | 210.46 | 215.24 | 209.51 | 212.57 | 212.57 | 354,200 |
| 22 ago 2024 | 211.00 | 213.88 | 207.71 | 208.67 | 208.67 | 296,200 |
| 21 ago 2024 | 205.50 | 210.28 | 203.00 | 210.01 | 210.01 | 380,300 |
| 20 ago 2024 | 206.35 | 208.31 | 201.02 | 203.83 | 203.83 | 435,500 |
| 19 ago 2024 | 201.73 | 208.20 | 201.22 | 207.18 | 207.18 | 620,400 |
| 16 ago 2024 | 198.33 | 206.43 | 198.33 | 203.16 | 203.16 | 615,200 |
| 15 ago 2024 | 200.00 | 202.58 | 195.94 | 202.34 | 202.34 | 1,082,800 |
| 14 ago 2024 | 193.55 | 197.69 | 192.71 | 197.07 | 197.07 | 510,700 |
| 13 ago 2024 | 186.00 | 193.77 | 185.10 | 191.54 | 191.54 | 883,700 |
| 12 ago 2024 | 187.50 | 188.53 | 180.10 | 181.75 | 181.75 | 527,600 |
| 09 ago 2024 | 178.87 | 187.71 | 178.87 | 187.38 | 187.38 | 696,100 |
| 08 ago 2024 | 174.99 | 185.10 | 170.43 | 178.99 | 178.99 | 1,607,300 |
| 07 ago 2024 | 169.74 | 171.57 | 161.09 | 161.40 | 161.40 | 1,225,400 |
| 06 ago 2024 | 161.78 | 165.92 | 160.14 | 165.06 | 165.06 | 817,400 |
| 05 ago 2024 | 145.84 | 161.55 | 145.05 | 158.85 | 158.85 | 827,800 |
| 02 ago 2024 | 157.56 | 163.96 | 153.84 | 162.01 | 162.01 | 712,300 |
| 01 ago 2024 | 172.00 | 173.58 | 162.60 | 164.50 | 164.50 | 540,800 |
| 31 jul 2024 | 171.75 | 175.91 | 168.31 | 171.94 | 171.94 | 473,700 |
| 30 jul 2024 | 170.32 | 171.29 | 165.73 | 168.19 | 168.19 | 316,500 |
| 29 jul 2024 | 174.96 | 175.27 | 169.67 | 169.92 | 169.92 | 443,100 |
| 26 jul 2024 | 175.88 | 179.45 | 168.75 | 173.28 | 173.28 | 616,600 |
| 25 jul 2024 | 163.90 | 171.12 | 162.14 | 168.31 | 168.31 | 979,600 |
| 24 jul 2024 | 176.00 | 176.67 | 163.37 | 163.80 | 163.80 | 772,900 |
| 23 jul 2024 | 176.95 | 180.87 | 175.60 | 179.10 | 179.10 | 388,200 |
| 22 jul 2024 | 178.19 | 181.89 | 177.09 | 177.39 | 177.39 | 469,600 |
| 19 jul 2024 | 179.21 | 179.86 | 175.13 | 175.24 | 175.24 | 488,300 |
| 18 jul 2024 | 182.11 | 183.10 | 175.05 | 178.57 | 178.57 | 495,500 |
| 17 jul 2024 | 184.72 | 184.77 | 175.44 | 180.95 | 180.95 | 873,900 |
| 16 jul 2024 | 192.50 | 193.49 | 185.15 | 187.30 | 187.30 | 604,400 |
| 15 jul 2024 | 189.46 | 194.96 | 186.26 | 192.05 | 192.05 | 700,100 |
| 12 jul 2024 | 194.00 | 194.00 | 188.46 | 190.30 | 190.30 | 492,600 |
| 11 jul 2024 | 189.74 | 194.48 | 188.43 | 192.57 | 192.57 | 528,800 |
| 10 jul 2024 | 189.20 | 190.46 | 184.82 | 188.10 | 188.10 | 547,100 |
| 09 jul 2024 | 195.04 | 196.05 | 184.26 | 186.77 | 186.77 | 717,000 |
| 08 jul 2024 | 194.22 | 198.79 | 192.13 | 196.71 | 196.71 | 478,600 |
| 05 jul 2024 | 193.60 | 196.21 | 190.62 | 193.09 | 193.09 | 350,700 |
| 03 jul 2024 | 194.03 | 194.91 | 190.88 | 193.82 | 193.82 | 310,200 |
| 02 jul 2024 | 195.00 | 197.18 | 189.40 | 193.89 | 193.89 | 744,900 |
| 01 jul 2024 | 207.34 | 208.37 | 195.00 | 195.23 | 195.23 | 747,600 |
| 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 |
| *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.