MercadoLibre, Inc. (MELI)
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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,629.34 | 1,668.03 | 1,629.34 | 1,651.69 | 1,651.69 | 169,000 |
| 25 jul 2024 | 1,634.39 | 1,674.50 | 1,595.26 | 1,625.15 | 1,625.15 | 278,700 |
| 24 jul 2024 | 1,676.17 | 1,676.17 | 1,635.51 | 1,642.55 | 1,642.55 | 240,300 |
| 23 jul 2024 | 1,683.51 | 1,700.18 | 1,680.23 | 1,692.23 | 1,692.23 | 217,700 |
| 22 jul 2024 | 1,668.19 | 1,691.95 | 1,651.23 | 1,687.38 | 1,687.38 | 193,900 |
| 19 jul 2024 | 1,612.90 | 1,664.59 | 1,612.90 | 1,649.99 | 1,649.99 | 174,100 |
| 18 jul 2024 | 1,670.73 | 1,685.31 | 1,613.54 | 1,623.26 | 1,623.26 | 270,400 |
| 17 jul 2024 | 1,710.00 | 1,710.00 | 1,655.10 | 1,670.09 | 1,670.09 | 378,000 |
| 16 jul 2024 | 1,741.31 | 1,745.51 | 1,707.00 | 1,720.43 | 1,720.43 | 265,100 |
| 15 jul 2024 | 1,745.62 | 1,760.38 | 1,727.45 | 1,743.99 | 1,743.99 | 376,500 |
| 12 jul 2024 | 1,710.45 | 1,764.50 | 1,710.45 | 1,761.22 | 1,761.22 | 335,200 |
| 11 jul 2024 | 1,710.57 | 1,733.76 | 1,700.04 | 1,708.65 | 1,708.65 | 258,800 |
| 10 jul 2024 | 1,733.98 | 1,739.34 | 1,679.96 | 1,703.55 | 1,703.55 | 268,100 |
| 09 jul 2024 | 1,698.99 | 1,733.97 | 1,675.77 | 1,722.05 | 1,722.05 | 349,000 |
| 08 jul 2024 | 1,659.39 | 1,700.90 | 1,647.00 | 1,683.75 | 1,683.75 | 310,500 |
| 05 jul 2024 | 1,610.00 | 1,666.27 | 1,598.06 | 1,658.96 | 1,658.96 | 354,400 |
| 03 jul 2024 | 1,585.00 | 1,594.12 | 1,563.21 | 1,591.44 | 1,591.44 | 207,700 |
| 02 jul 2024 | 1,590.95 | 1,617.88 | 1,583.35 | 1,596.48 | 1,596.48 | 297,400 |
| 01 jul 2024 | 1,635.61 | 1,641.04 | 1,571.87 | 1,597.60 | 1,597.60 | 337,600 |
| 28 jun 2024 | 1,663.67 | 1,673.23 | 1,637.98 | 1,643.40 | 1,643.40 | 249,600 |
| 27 jun 2024 | 1,682.34 | 1,690.00 | 1,650.25 | 1,660.89 | 1,660.89 | 250,600 |
| 26 jun 2024 | 1,636.50 | 1,682.69 | 1,626.47 | 1,678.96 | 1,678.96 | 315,300 |
| 25 jun 2024 | 1,592.20 | 1,647.18 | 1,590.05 | 1,642.28 | 1,642.28 | 281,300 |
| 24 jun 2024 | 1,607.76 | 1,617.84 | 1,580.10 | 1,582.86 | 1,582.86 | 244,600 |
| 21 jun 2024 | 1,622.03 | 1,622.03 | 1,579.66 | 1,600.05 | 1,600.05 | 309,700 |
| 20 jun 2024 | 1,570.00 | 1,586.90 | 1,567.97 | 1,585.03 | 1,585.03 | 264,200 |
| 18 jun 2024 | 1,558.30 | 1,583.28 | 1,550.00 | 1,573.40 | 1,573.40 | 250,700 |
| 17 jun 2024 | 1,580.06 | 1,587.62 | 1,557.50 | 1,559.23 | 1,559.23 | 313,400 |
| 14 jun 2024 | 1,581.81 | 1,588.00 | 1,561.00 | 1,582.14 | 1,582.14 | 223,100 |
| 13 jun 2024 | 1,606.44 | 1,617.11 | 1,572.53 | 1,580.53 | 1,580.53 | 251,100 |
| 12 jun 2024 | 1,600.10 | 1,609.00 | 1,573.96 | 1,599.34 | 1,599.34 | 283,700 |
| 11 jun 2024 | 1,593.50 | 1,601.45 | 1,575.12 | 1,580.00 | 1,580.00 | 192,100 |
| 10 jun 2024 | 1,589.48 | 1,614.14 | 1,583.67 | 1,601.88 | 1,601.88 | 181,400 |
| 07 jun 2024 | 1,622.61 | 1,622.96 | 1,593.09 | 1,600.16 | 1,600.16 | 292,700 |
| 06 jun 2024 | 1,604.95 | 1,628.60 | 1,604.95 | 1,621.09 | 1,621.09 | 366,600 |
| 05 jun 2024 | 1,631.00 | 1,641.90 | 1,601.51 | 1,604.90 | 1,604.90 | 447,200 |
| 04 jun 2024 | 1,684.00 | 1,694.99 | 1,618.00 | 1,630.65 | 1,630.65 | 380,400 |
| 03 jun 2024 | 1,718.05 | 1,723.28 | 1,679.00 | 1,693.14 | 1,693.14 | 300,400 |
| 31 may 2024 | 1,699.95 | 1,732.00 | 1,689.79 | 1,725.58 | 1,725.58 | 456,200 |
| 30 may 2024 | 1,701.31 | 1,744.53 | 1,696.68 | 1,699.95 | 1,699.95 | 341,300 |
| 29 may 2024 | 1,690.00 | 1,733.00 | 1,689.66 | 1,709.86 | 1,709.86 | 270,300 |
| 28 may 2024 | 1,693.57 | 1,708.55 | 1,680.05 | 1,708.00 | 1,708.00 | 254,700 |
| 24 may 2024 | 1,682.98 | 1,715.69 | 1,671.22 | 1,693.57 | 1,693.57 | 375,400 |
| 23 may 2024 | 1,749.34 | 1,749.34 | 1,698.21 | 1,707.40 | 1,707.40 | 368,400 |
| 22 may 2024 | 1,772.80 | 1,772.80 | 1,722.36 | 1,736.78 | 1,736.78 | 341,300 |
| 21 may 2024 | 1,773.00 | 1,779.80 | 1,758.27 | 1,772.07 | 1,772.07 | 278,500 |
| 20 may 2024 | 1,749.17 | 1,792.05 | 1,742.48 | 1,787.73 | 1,787.73 | 313,300 |
| 17 may 2024 | 1,734.03 | 1,750.51 | 1,726.08 | 1,749.17 | 1,749.17 | 274,900 |
| 16 may 2024 | 1,728.00 | 1,752.17 | 1,721.01 | 1,739.15 | 1,739.15 | 338,600 |
| 15 may 2024 | 1,703.22 | 1,730.50 | 1,682.90 | 1,718.50 | 1,718.50 | 254,200 |
| 14 may 2024 | 1,670.01 | 1,706.00 | 1,655.95 | 1,683.91 | 1,683.91 | 323,000 |
| 13 may 2024 | 1,710.00 | 1,710.00 | 1,671.00 | 1,677.34 | 1,677.34 | 247,900 |
| 10 may 2024 | 1,700.00 | 1,710.64 | 1,681.54 | 1,693.97 | 1,693.97 | 230,100 |
| 09 may 2024 | 1,718.00 | 1,718.00 | 1,685.00 | 1,695.40 | 1,695.40 | 473,900 |
| 08 may 2024 | 1,665.00 | 1,731.38 | 1,663.37 | 1,716.78 | 1,716.78 | 485,300 |
| 07 may 2024 | 1,652.94 | 1,702.69 | 1,640.23 | 1,688.69 | 1,688.69 | 497,000 |
| 06 may 2024 | 1,642.21 | 1,694.04 | 1,633.32 | 1,653.85 | 1,653.85 | 601,900 |
| 03 may 2024 | 1,620.00 | 1,680.00 | 1,617.00 | 1,630.56 | 1,630.56 | 1,346,800 |
| 02 may 2024 | 1,463.38 | 1,506.25 | 1,444.10 | 1,505.99 | 1,505.99 | 696,000 |
| 01 may 2024 | 1,446.37 | 1,483.63 | 1,427.95 | 1,456.51 | 1,456.51 | 526,300 |
| 30 abr 2024 | 1,438.36 | 1,485.24 | 1,433.02 | 1,458.70 | 1,458.70 | 548,000 |
| 29 abr 2024 | 1,430.00 | 1,446.44 | 1,419.86 | 1,438.36 | 1,438.36 | 334,300 |
| 26 abr 2024 | 1,380.00 | 1,416.76 | 1,376.69 | 1,406.00 | 1,406.00 | 443,300 |
| 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 |
| *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.