Dati storici Duolingo - DUOL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	286,55	295,50	263,68	279,19	1.109.946	-5,55	-1,94%
1 Mese	435,00	441,765	263,68	326,80	1.234.224	-154,00	-35,40%
3 Mesi	342,12	441,765	263,68	342,57	803.502	-61,12	-17,87%
6 Mesi	235,86	441,765	235,86	327,09	683.793	45,14	19,14%
1 Anno	219,07	441,765	145,05	261,40	696.535	61,93	28,27%
3 Anni	78,28	441,765	60,5003	182,96	618.673	202,72	258,97%
5 Anni	141,40	441,765	60,5003	175,79	575.957	139,60	98,73%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Mar 2025	283,54	11,05	4,06%	280,50	286,74	280,10	809.094
13 Mar 2025	272,49	-18,53	-6,37%	288,62	288,90	269,77	1.035.318
12 Mar 2025	291,02	16,11	5,86%	294,66	295,50	280,22	957.076
11 Mar 2025	274,91	-2,27	-0,82%	278,90	282,22	269,445	1.046.482
10 Mar 2025	277,18	-18,38	-6,22%	286,55	289,00	263,68	1.701.761
08 Mar 2025	295,56	22,79	8,36%	271,45	296,905	268,03	1.586.626
07 Mar 2025	272,77	-19,97	-6,82%	284,00	286,68	268,11	1.048.767
06 Mar 2025	292,74	-1,41	-0,48%	293,11	295,85	284,99	840.433
05 Mar 2025	294,15	-1,08	-0,37%	288,80	301,96	276,67	1.285.582
04 Mar 2025	295,23	-16,84	-5,40%	311,89	324,25	291,77	1.946.657
01 Mar 2025	312,07	-63,71	-16,95%	325,43	329,61	303,68	3.454.480
28 Feb 2025	375,78	-10,78	-2,79%	391,32	412,88	372,84	1.495.494
27 Feb 2025	386,56	0,75	0,19%	388,75	400,913	383,78	857.398
26 Feb 2025	385,81	-4,09	-1,05%	382,95	389,74	370,19	683.655
25 Feb 2025	389,90	4,55	1,18%	390,26	397,30	372,01	1.240.962
22 Feb 2025	385,35	-36,43	-8,64%	418,92	420,48	383,43	1.079.405
21 Feb 2025	421,78	-10,74	-2,48%	430,43	430,95	415,99	948.100
20 Feb 2025	432,52	-8,87	-2,01%	439,43	440,71	429,205	821.657
19 Feb 2025	441,39	8,70	2,01%	435,00	441,765	426,40	611.316