U.S. markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,356.43-13.82 (-1.01%)
Al cierre: 04:00PM EDT
1,350.00 -6.43 (-0.47%)
Fuera de horario: 07:52PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20241,379.131,379.131,344.311,356.431,356.43352,700
18 abr 20241,388.951,398.891,366.931,370.251,370.25391,400
17 abr 20241,404.401,414.191,389.001,397.861,397.86448,600
16 abr 20241,418.001,419.851,396.691,397.881,397.88364,700
15 abr 20241,466.391,495.301,400.831,415.881,415.88627,100
12 abr 20241,495.191,517.141,442.891,444.141,444.14537,400
11 abr 20241,486.001,509.021,479.001,507.561,507.56286,800
10 abr 20241,474.851,491.861,463.491,478.001,478.00251,600
09 abr 20241,492.371,503.001,478.621,495.011,495.01255,300
08 abr 20241,513.251,513.981,488.001,488.581,488.58230,600
05 abr 20241,495.131,507.001,486.031,501.721,501.72291,700
04 abr 20241,524.121,531.151,486.541,487.811,487.81252,000
03 abr 20241,500.201,521.151,492.301,504.981,504.98205,700
02 abr 20241,504.211,516.321,490.101,512.511,512.51228,100
01 abr 20241,527.251,540.981,518.761,528.951,528.95326,700
28 mar 20241,522.651,534.141,509.341,511.961,511.96261,900
27 mar 20241,552.801,552.801,503.051,522.651,522.65288,400
26 mar 20241,558.011,564.001,532.681,537.461,537.46327,500
25 mar 20241,568.051,569.911,533.781,550.071,550.07269,100
22 mar 20241,557.301,577.011,537.861,571.991,571.99266,400
21 mar 20241,538.071,581.001,538.071,555.691,555.69497,900
20 mar 20241,524.321,534.261,495.651,528.841,528.84324,500
19 mar 20241,502.761,523.451,480.041,519.441,519.44296,000
18 mar 20241,524.811,529.611,500.791,509.051,509.05300,900
15 mar 20241,560.211,567.501,496.411,499.511,499.51631,400
14 mar 20241,555.661,583.491,547.451,561.271,561.27333,000
13 mar 20241,546.001,558.761,529.961,550.621,550.62300,700
12 mar 20241,553.111,575.001,530.451,545.561,545.56314,500
11 mar 20241,525.651,550.591,516.021,547.321,547.32385,700
08 mar 20241,528.001,552.991,511.511,512.501,512.50378,400
07 mar 20241,541.431,543.001,510.001,529.941,529.94348,800
06 mar 20241,550.751,557.151,504.221,525.591,525.59672,500
05 mar 20241,550.001,562.201,508.131,527.291,527.29481,100
04 mar 20241,611.111,612.341,552.791,560.081,560.08543,500
01 mar 20241,605.061,614.901,579.441,612.751,612.75378,600
29 feb 20241,593.951,614.851,584.131,595.301,595.30519,400
28 feb 20241,596.001,600.691,577.771,579.491,579.49330,200
27 feb 20241,630.551,630.551,590.181,607.441,607.44480,500
26 feb 20241,625.011,667.851,600.451,610.131,610.13631,600
23 feb 20241,670.001,670.001,577.001,629.321,629.321,858,200
22 feb 20241,767.641,825.001,760.351,817.981,817.98711,900
21 feb 20241,740.211,752.611,711.351,737.771,737.77326,400
20 feb 20241,746.991,768.781,729.001,740.011,740.01371,900
16 feb 20241,772.661,792.571,750.301,768.781,768.78353,900
15 feb 20241,760.001,773.021,742.321,771.831,771.83300,300
14 feb 20241,721.721,746.481,703.501,746.371,746.37290,500
13 feb 20241,682.221,729.881,669.011,706.241,706.24325,100
12 feb 20241,740.181,767.001,727.831,733.231,733.23242,100
09 feb 20241,757.511,775.011,740.101,742.261,742.26379,800
08 feb 20241,729.331,743.781,712.651,732.831,732.83297,600
07 feb 20241,718.451,734.921,704.371,713.871,713.87442,800
06 feb 20241,770.001,772.611,676.011,710.391,710.39704,200
05 feb 20241,769.821,778.971,752.061,774.751,774.75200,400
02 feb 20241,727.081,783.511,726.321,772.901,772.90304,900
01 feb 20241,751.831,759.961,730.301,748.281,748.28250,700
31 ene 20241,715.001,736.001,705.301,711.811,711.81295,800
30 ene 20241,760.001,762.531,733.861,735.301,735.30300,400
29 ene 20241,796.981,800.091,760.151,777.431,777.43359,600
26 ene 20241,741.001,798.681,727.741,795.801,795.80382,700
25 ene 20241,768.661,773.711,722.001,738.801,738.80316,600
24 ene 20241,770.661,799.271,756.801,762.701,762.70337,100
23 ene 20241,767.651,769.811,750.001,759.911,759.91281,300
22 ene 20241,748.451,769.201,738.411,756.301,756.30592,500
19 ene 20241,670.001,735.791,665.301,726.191,726.19683,700
18 ene 20241,646.001,672.441,643.941,661.981,661.98424,300
17 ene 20241,663.601,669.031,615.271,635.281,635.28312,600
16 ene 20241,658.581,685.721,653.471,672.671,672.67364,500
12 ene 20241,610.001,678.001,596.041,658.581,658.58443,400
11 ene 20241,605.311,620.001,573.421,591.681,591.68263,400
10 ene 20241,585.001,610.281,581.291,598.161,598.16231,500
09 ene 20241,563.581,582.871,563.581,573.341,573.34189,300
08 ene 20241,548.181,579.381,548.181,575.601,575.60278,600
05 ene 20241,527.081,559.661,527.081,538.831,538.83317,400
04 ene 20241,489.521,543.071,483.641,519.381,519.38436,400
03 ene 20241,515.011,523.191,497.901,500.001,500.00272,400
02 ene 20241,562.611,562.611,518.121,529.161,529.16350,200
29 dic 20231,581.601,589.801,565.011,571.541,571.54180,200
28 dic 20231,590.881,593.361,580.621,581.601,581.60143,300
27 dic 20231,576.821,598.001,576.821,590.881,590.88200,500
26 dic 20231,597.901,598.001,568.091,576.641,576.64191,000
22 dic 20231,593.001,593.001,575.571,589.081,589.08301,300
21 dic 20231,617.391,621.471,581.651,598.331,598.33398,500
20 dic 20231,625.111,643.501,595.741,597.441,597.44324,300
19 dic 20231,620.001,653.421,620.001,629.991,629.99333,300
18 dic 20231,605.001,629.921,602.681,619.571,619.57264,400
15 dic 20231,603.511,626.671,598.011,606.191,606.19494,100
14 dic 20231,626.801,631.091,571.001,603.511,603.51540,600
13 dic 20231,612.871,622.161,582.011,612.161,612.16346,500
12 dic 20231,611.001,618.071,590.001,616.921,616.92311,600
11 dic 20231,575.131,631.751,571.021,614.701,614.70346,100
08 dic 20231,577.691,594.011,573.001,577.981,577.98336,300
07 dic 20231,576.461,592.811,567.051,590.941,590.94260,400
06 dic 20231,598.461,598.461,564.211,569.251,569.25277,600
05 dic 20231,582.751,595.411,570.241,584.601,584.60543,500
04 dic 20231,638.071,645.001,590.001,599.631,599.63574,100
01 dic 20231,609.331,660.001,607.751,652.011,652.01377,700
30 nov 20231,605.311,625.241,574.371,620.461,620.46488,900
29 nov 20231,602.001,615.471,592.921,610.581,610.58425,100
28 nov 20231,598.321,605.501,579.421,589.091,589.09635,900
27 nov 20231,550.001,608.951,545.951,599.211,599.21681,100
*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...