MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,380.00 | 1,416.76 | 1,376.69 | 1,406.00 | 1,406.00 | 442,000 |
| 25 abr 2024 | 1,350.00 | 1,369.08 | 1,341.00 | 1,363.83 | 1,363.83 | 211,300 |
| 24 abr 2024 | 1,384.87 | 1,399.70 | 1,360.00 | 1,370.00 | 1,370.00 | 301,300 |
| 23 abr 2024 | 1,390.00 | 1,408.18 | 1,367.28 | 1,395.00 | 1,395.00 | 418,100 |
| 22 abr 2024 | 1,364.22 | 1,370.34 | 1,324.99 | 1,368.23 | 1,368.23 | 389,300 |
| 19 abr 2024 | 1,379.13 | 1,379.13 | 1,344.31 | 1,356.43 | 1,356.43 | 352,700 |
| 18 abr 2024 | 1,388.95 | 1,398.89 | 1,366.93 | 1,370.25 | 1,370.25 | 391,400 |
| 17 abr 2024 | 1,404.40 | 1,414.19 | 1,389.00 | 1,397.86 | 1,397.86 | 448,600 |
| 16 abr 2024 | 1,418.00 | 1,419.85 | 1,396.69 | 1,397.88 | 1,397.88 | 364,700 |
| 15 abr 2024 | 1,466.39 | 1,495.30 | 1,400.83 | 1,415.88 | 1,415.88 | 627,100 |
| 12 abr 2024 | 1,495.19 | 1,517.14 | 1,442.89 | 1,444.14 | 1,444.14 | 537,400 |
| 11 abr 2024 | 1,486.00 | 1,509.02 | 1,479.00 | 1,507.56 | 1,507.56 | 286,800 |
| 10 abr 2024 | 1,474.85 | 1,491.86 | 1,463.49 | 1,478.00 | 1,478.00 | 251,600 |
| 09 abr 2024 | 1,492.37 | 1,503.00 | 1,478.62 | 1,495.01 | 1,495.01 | 255,300 |
| 08 abr 2024 | 1,513.25 | 1,513.98 | 1,488.00 | 1,488.58 | 1,488.58 | 230,600 |
| 05 abr 2024 | 1,495.13 | 1,507.00 | 1,486.03 | 1,501.72 | 1,501.72 | 291,700 |
| 04 abr 2024 | 1,524.12 | 1,531.15 | 1,486.54 | 1,487.81 | 1,487.81 | 252,000 |
| 03 abr 2024 | 1,500.20 | 1,521.15 | 1,492.30 | 1,504.98 | 1,504.98 | 205,700 |
| 02 abr 2024 | 1,504.21 | 1,516.32 | 1,490.10 | 1,512.51 | 1,512.51 | 228,100 |
| 01 abr 2024 | 1,527.25 | 1,540.98 | 1,518.76 | 1,528.95 | 1,528.95 | 326,700 |
| 28 mar 2024 | 1,522.65 | 1,534.14 | 1,509.34 | 1,511.96 | 1,511.96 | 261,900 |
| 27 mar 2024 | 1,552.80 | 1,552.80 | 1,503.05 | 1,522.65 | 1,522.65 | 288,400 |
| 26 mar 2024 | 1,558.01 | 1,564.00 | 1,532.68 | 1,537.46 | 1,537.46 | 327,500 |
| 25 mar 2024 | 1,568.05 | 1,569.91 | 1,533.78 | 1,550.07 | 1,550.07 | 269,100 |
| 22 mar 2024 | 1,557.30 | 1,577.01 | 1,537.86 | 1,571.99 | 1,571.99 | 266,400 |
| 21 mar 2024 | 1,538.07 | 1,581.00 | 1,538.07 | 1,555.69 | 1,555.69 | 497,900 |
| 20 mar 2024 | 1,524.32 | 1,534.26 | 1,495.65 | 1,528.84 | 1,528.84 | 324,500 |
| 19 mar 2024 | 1,502.76 | 1,523.45 | 1,480.04 | 1,519.44 | 1,519.44 | 296,000 |
| 18 mar 2024 | 1,524.81 | 1,529.61 | 1,500.79 | 1,509.05 | 1,509.05 | 300,900 |
| 15 mar 2024 | 1,560.21 | 1,567.50 | 1,496.41 | 1,499.51 | 1,499.51 | 631,400 |
| 14 mar 2024 | 1,555.66 | 1,583.49 | 1,547.45 | 1,561.27 | 1,561.27 | 333,000 |
| 13 mar 2024 | 1,546.00 | 1,558.76 | 1,529.96 | 1,550.62 | 1,550.62 | 300,700 |
| 12 mar 2024 | 1,553.11 | 1,575.00 | 1,530.45 | 1,545.56 | 1,545.56 | 314,500 |
| 11 mar 2024 | 1,525.65 | 1,550.59 | 1,516.02 | 1,547.32 | 1,547.32 | 385,700 |
| 08 mar 2024 | 1,528.00 | 1,552.99 | 1,511.51 | 1,512.50 | 1,512.50 | 378,400 |
| 07 mar 2024 | 1,541.43 | 1,543.00 | 1,510.00 | 1,529.94 | 1,529.94 | 348,800 |
| 06 mar 2024 | 1,550.75 | 1,557.15 | 1,504.22 | 1,525.59 | 1,525.59 | 672,500 |
| 05 mar 2024 | 1,550.00 | 1,562.20 | 1,508.13 | 1,527.29 | 1,527.29 | 481,100 |
| 04 mar 2024 | 1,611.11 | 1,612.34 | 1,552.79 | 1,560.08 | 1,560.08 | 543,500 |
| 01 mar 2024 | 1,605.06 | 1,614.90 | 1,579.44 | 1,612.75 | 1,612.75 | 378,600 |
| 29 feb 2024 | 1,593.95 | 1,614.85 | 1,584.13 | 1,595.30 | 1,595.30 | 519,400 |
| 28 feb 2024 | 1,596.00 | 1,600.69 | 1,577.77 | 1,579.49 | 1,579.49 | 330,200 |
| 27 feb 2024 | 1,630.55 | 1,630.55 | 1,590.18 | 1,607.44 | 1,607.44 | 480,500 |
| 26 feb 2024 | 1,625.01 | 1,667.85 | 1,600.45 | 1,610.13 | 1,610.13 | 631,600 |
| 23 feb 2024 | 1,670.00 | 1,670.00 | 1,577.00 | 1,629.32 | 1,629.32 | 1,858,200 |
| 22 feb 2024 | 1,767.64 | 1,825.00 | 1,760.35 | 1,817.98 | 1,817.98 | 711,900 |
| 21 feb 2024 | 1,740.21 | 1,752.61 | 1,711.35 | 1,737.77 | 1,737.77 | 326,400 |
| 20 feb 2024 | 1,746.99 | 1,768.78 | 1,729.00 | 1,740.01 | 1,740.01 | 371,900 |
| 16 feb 2024 | 1,772.66 | 1,792.57 | 1,750.30 | 1,768.78 | 1,768.78 | 353,900 |
| 15 feb 2024 | 1,760.00 | 1,773.02 | 1,742.32 | 1,771.83 | 1,771.83 | 300,300 |
| 14 feb 2024 | 1,721.72 | 1,746.48 | 1,703.50 | 1,746.37 | 1,746.37 | 290,500 |
| 13 feb 2024 | 1,682.22 | 1,729.88 | 1,669.01 | 1,706.24 | 1,706.24 | 325,100 |
| 12 feb 2024 | 1,740.18 | 1,767.00 | 1,727.83 | 1,733.23 | 1,733.23 | 242,100 |
| 09 feb 2024 | 1,757.51 | 1,775.01 | 1,740.10 | 1,742.26 | 1,742.26 | 379,800 |
| 08 feb 2024 | 1,729.33 | 1,743.78 | 1,712.65 | 1,732.83 | 1,732.83 | 297,600 |
| 07 feb 2024 | 1,718.45 | 1,734.92 | 1,704.37 | 1,713.87 | 1,713.87 | 442,800 |
| 06 feb 2024 | 1,770.00 | 1,772.61 | 1,676.01 | 1,710.39 | 1,710.39 | 704,200 |
| 05 feb 2024 | 1,769.82 | 1,778.97 | 1,752.06 | 1,774.75 | 1,774.75 | 200,400 |
| 02 feb 2024 | 1,727.08 | 1,783.51 | 1,726.32 | 1,772.90 | 1,772.90 | 304,900 |
| 01 feb 2024 | 1,751.83 | 1,759.96 | 1,730.30 | 1,748.28 | 1,748.28 | 250,700 |
| 31 ene 2024 | 1,715.00 | 1,736.00 | 1,705.30 | 1,711.81 | 1,711.81 | 295,800 |
| 30 ene 2024 | 1,760.00 | 1,762.53 | 1,733.86 | 1,735.30 | 1,735.30 | 300,400 |
| 29 ene 2024 | 1,796.98 | 1,800.09 | 1,760.15 | 1,777.43 | 1,777.43 | 359,600 |
| 26 ene 2024 | 1,741.00 | 1,798.68 | 1,727.74 | 1,795.80 | 1,795.80 | 382,700 |
| 25 ene 2024 | 1,768.66 | 1,773.71 | 1,722.00 | 1,738.80 | 1,738.80 | 316,600 |
| 24 ene 2024 | 1,770.66 | 1,799.27 | 1,756.80 | 1,762.70 | 1,762.70 | 337,100 |
| 23 ene 2024 | 1,767.65 | 1,769.81 | 1,750.00 | 1,759.91 | 1,759.91 | 281,300 |
| 22 ene 2024 | 1,748.45 | 1,769.20 | 1,738.41 | 1,756.30 | 1,756.30 | 592,500 |
| 19 ene 2024 | 1,670.00 | 1,735.79 | 1,665.30 | 1,726.19 | 1,726.19 | 683,700 |
| 18 ene 2024 | 1,646.00 | 1,672.44 | 1,643.94 | 1,661.98 | 1,661.98 | 424,300 |
| 17 ene 2024 | 1,663.60 | 1,669.03 | 1,615.27 | 1,635.28 | 1,635.28 | 312,600 |
| 16 ene 2024 | 1,658.58 | 1,685.72 | 1,653.47 | 1,672.67 | 1,672.67 | 364,500 |
| 12 ene 2024 | 1,610.00 | 1,678.00 | 1,596.04 | 1,658.58 | 1,658.58 | 443,400 |
| 11 ene 2024 | 1,605.31 | 1,620.00 | 1,573.42 | 1,591.68 | 1,591.68 | 263,400 |
| 10 ene 2024 | 1,585.00 | 1,610.28 | 1,581.29 | 1,598.16 | 1,598.16 | 231,500 |
| 09 ene 2024 | 1,563.58 | 1,582.87 | 1,563.58 | 1,573.34 | 1,573.34 | 189,300 |
| 08 ene 2024 | 1,548.18 | 1,579.38 | 1,548.18 | 1,575.60 | 1,575.60 | 278,600 |
| 05 ene 2024 | 1,527.08 | 1,559.66 | 1,527.08 | 1,538.83 | 1,538.83 | 317,400 |
| 04 ene 2024 | 1,489.52 | 1,543.07 | 1,483.64 | 1,519.38 | 1,519.38 | 436,400 |
| 03 ene 2024 | 1,515.01 | 1,523.19 | 1,497.90 | 1,500.00 | 1,500.00 | 272,400 |
| 02 ene 2024 | 1,562.61 | 1,562.61 | 1,518.12 | 1,529.16 | 1,529.16 | 350,200 |
| 29 dic 2023 | 1,581.60 | 1,589.80 | 1,565.01 | 1,571.54 | 1,571.54 | 180,200 |
| 28 dic 2023 | 1,590.88 | 1,593.36 | 1,580.62 | 1,581.60 | 1,581.60 | 143,300 |
| 27 dic 2023 | 1,576.82 | 1,598.00 | 1,576.82 | 1,590.88 | 1,590.88 | 200,500 |
| 26 dic 2023 | 1,597.90 | 1,598.00 | 1,568.09 | 1,576.64 | 1,576.64 | 191,000 |
| 22 dic 2023 | 1,593.00 | 1,593.00 | 1,575.57 | 1,589.08 | 1,589.08 | 301,300 |
| 21 dic 2023 | 1,617.39 | 1,621.47 | 1,581.65 | 1,598.33 | 1,598.33 | 398,500 |
| 20 dic 2023 | 1,625.11 | 1,643.50 | 1,595.74 | 1,597.44 | 1,597.44 | 324,300 |
| 19 dic 2023 | 1,620.00 | 1,653.42 | 1,620.00 | 1,629.99 | 1,629.99 | 333,300 |
| 18 dic 2023 | 1,605.00 | 1,629.92 | 1,602.68 | 1,619.57 | 1,619.57 | 264,400 |
| 15 dic 2023 | 1,603.51 | 1,626.67 | 1,598.01 | 1,606.19 | 1,606.19 | 494,100 |
| 14 dic 2023 | 1,626.80 | 1,631.09 | 1,571.00 | 1,603.51 | 1,603.51 | 540,600 |
| 13 dic 2023 | 1,612.87 | 1,622.16 | 1,582.01 | 1,612.16 | 1,612.16 | 346,500 |
| 12 dic 2023 | 1,611.00 | 1,618.07 | 1,590.00 | 1,616.92 | 1,616.92 | 311,600 |
| 11 dic 2023 | 1,575.13 | 1,631.75 | 1,571.02 | 1,614.70 | 1,614.70 | 346,100 |
| 08 dic 2023 | 1,577.69 | 1,594.01 | 1,573.00 | 1,577.98 | 1,577.98 | 336,300 |
| 07 dic 2023 | 1,576.46 | 1,592.81 | 1,567.05 | 1,590.94 | 1,590.94 | 260,400 |
| 06 dic 2023 | 1,598.46 | 1,598.46 | 1,564.21 | 1,569.25 | 1,569.25 | 277,600 |
| 05 dic 2023 | 1,582.75 | 1,595.41 | 1,570.24 | 1,584.60 | 1,584.60 | 543,500 |
| 04 dic 2023 | 1,638.07 | 1,645.00 | 1,590.00 | 1,599.63 | 1,599.63 | 574,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.