XNAS
Datos históricos de Duolingo, Inc.
Duolingo, Inc. · DUOL
$149.85
▼ -0.13 (-0.09%)
Última operación · 10/10/2026, 18:18:17 UTC
- Variación en el periodo
- −53.87%
- Máximo
- US$347.60
- 10 de octubre de 2025
- Mínimo
- US$87.89
- 9 de abril de 2026
- Volumen medio diario
- 1.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 150.61 | 152.46 | 148.52 | 149.92 | −0.86% | 621,975.522 |
| 8 oct 2026 | 151.72 | 152.18 | 149.59 | 151.22 | −0.33% | 729,601.461 |
| 7 oct 2026 | 146.89 | 153.56 | 146.81 | 151.72 | +2.42% | 923,183.772 |
| 6 oct 2026 | 146.86 | 149.76 | 144.68 | 148.13 | +0.70% | 561,518.805 |
| 5 oct 2026 | 144.11 | 147.75 | 142.51 | 147.10 | +1.96% | 841,424.311 |
| 2 oct 2026 | 146.00 | 147.57 | 143.48 | 144.27 | −1.57% | 776,690.134 |
| 1 oct 2026 | 145.68 | 147.33 | 142.96 | 146.57 | +2.93% | 837,063.798 |
| 30 sep 2026 | 143.50 | 144.22 | 141.78 | 142.40 | −0.15% | 905,628.419 |
| 29 sep 2026 | 134.44 | 142.71 | 134.31 | 142.62 | +6.20% | 1.07 M |
| 28 sep 2026 | 140.79 | 140.79 | 133.68 | 134.30 | −6.42% | 1.63 M |
| 25 sep 2026 | 147.22 | 147.49 | 142.17 | 143.51 | −2.87% | 680,784.517 |
| 24 sep 2026 | 147.49 | 153.00 | 142.80 | 147.75 | +1.21% | 1.24 M |
| 23 sep 2026 | 149.39 | 149.43 | 144.10 | 145.98 | −1.17% | 1.01 M |
| 22 sep 2026 | 152.02 | 152.68 | 144.80 | 147.71 | −1.14% | 802,728.147 |
| 21 sep 2026 | 142.00 | 151.40 | 141.87 | 149.42 | +5.30% | 1.25 M |
| 18 sep 2026 | 146.50 | 146.63 | 141.85 | 141.90 | −3.54% | 1.39 M |
| 17 sep 2026 | 145.81 | 147.66 | 143.45 | 147.10 | −0.72% | 754,622.191 |
| 16 sep 2026 | 150.34 | 151.67 | 147.33 | 148.17 | −3.74% | 1.15 M |
| 15 sep 2026 | 148.03 | 154.66 | 147.88 | 153.92 | +1.84% | 1.38 M |
| 14 sep 2026 | 147.43 | 154.26 | 144.48 | 151.14 | +5.19% | 1.45 M |
| 11 sep 2026 | 145.06 | 146.45 | 141.53 | 143.68 | −1.02% | 980,262.496 |
| 10 sep 2026 | 138.75 | 145.70 | 137.30 | 145.16 | +4.25% | 1.12 M |
| 9 sep 2026 | 145.58 | 145.89 | 138.80 | 139.24 | −4.88% | 1.27 M |
| 8 sep 2026 | 152.53 | 152.53 | 143.07 | 146.39 | −5.22% | 1.35 M |
| 4 sep 2026 | 157.46 | 158.31 | 153.00 | 154.46 | −2.75% | 1.06 M |
| 3 sep 2026 | 161.54 | 167.38 | 155.03 | 158.82 | +0.61% | 1.44 M |
| 2 sep 2026 | 156.24 | 158.47 | 154.30 | 157.85 | −0.58% | 1.3 M |
| 1 sep 2026 | 159.01 | 162.51 | 152.52 | 158.77 | +7.02% | 2.15 M |
| 31 ago 2026 | 144.69 | 149.62 | 144.46 | 148.36 | +0.94% | 842,334.443 |
| 28 ago 2026 | 143.20 | 147.76 | 142.63 | 146.98 | +2.88% | 674,760.256 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.