MELI - MercadoLibre, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 1,279.91 | 1,284.11 | 1,221.07 | 1,270.67 | 1,270.67 | 402,000 |
| 01 jun 2023 | 1,240.09 | 1,278.47 | 1,232.00 | 1,258.02 | 1,258.02 | 344,300 |
| 31 may 2023 | 1,244.36 | 1,248.64 | 1,226.62 | 1,239.00 | 1,239.00 | 637,500 |
| 30 may 2023 | 1,297.25 | 1,301.98 | 1,242.32 | 1,249.72 | 1,249.72 | 515,100 |
| 26 may 2023 | 1,252.52 | 1,296.00 | 1,250.65 | 1,282.26 | 1,282.26 | 409,100 |
| 25 may 2023 | 1,300.42 | 1,307.88 | 1,246.81 | 1,249.91 | 1,249.91 | 368,300 |
| 24 may 2023 | 1,290.00 | 1,297.19 | 1,261.11 | 1,284.13 | 1,284.13 | 326,200 |
| 23 may 2023 | 1,328.44 | 1,357.55 | 1,293.00 | 1,299.83 | 1,299.83 | 491,900 |
| 22 may 2023 | 1,313.33 | 1,365.64 | 1,308.80 | 1,339.62 | 1,339.62 | 604,300 |
| 19 may 2023 | 1,327.33 | 1,327.33 | 1,300.04 | 1,310.88 | 1,310.88 | 463,600 |
| 18 may 2023 | 1,320.00 | 1,336.17 | 1,309.20 | 1,332.49 | 1,332.49 | 349,900 |
| 17 may 2023 | 1,288.25 | 1,330.57 | 1,276.00 | 1,320.15 | 1,320.15 | 458,600 |
| 16 may 2023 | 1,286.21 | 1,301.67 | 1,268.06 | 1,275.39 | 1,275.39 | 347,600 |
| 15 may 2023 | 1,289.93 | 1,306.29 | 1,284.17 | 1,296.80 | 1,296.80 | 507,900 |
| 12 may 2023 | 1,293.93 | 1,295.37 | 1,261.64 | 1,279.67 | 1,279.67 | 275,800 |
| 11 may 2023 | 1,296.00 | 1,303.00 | 1,281.80 | 1,296.52 | 1,296.52 | 334,600 |
| 10 may 2023 | 1,268.00 | 1,317.28 | 1,263.09 | 1,288.92 | 1,288.92 | 535,000 |
| 09 may 2023 | 1,267.56 | 1,281.20 | 1,244.77 | 1,248.05 | 1,248.05 | 469,100 |
| 08 may 2023 | 1,242.55 | 1,289.41 | 1,242.55 | 1,284.50 | 1,284.50 | 451,300 |
| 05 may 2023 | 1,225.78 | 1,263.92 | 1,221.94 | 1,243.59 | 1,243.59 | 478,300 |
| 04 may 2023 | 1,326.05 | 1,336.81 | 1,196.16 | 1,213.38 | 1,213.38 | 1,238,700 |
| 03 may 2023 | 1,267.18 | 1,296.73 | 1,256.29 | 1,279.99 | 1,279.99 | 566,200 |
| 02 may 2023 | 1,292.48 | 1,292.48 | 1,242.67 | 1,255.74 | 1,255.74 | 376,000 |
| 01 may 2023 | 1,263.22 | 1,298.73 | 1,260.00 | 1,291.65 | 1,291.65 | 267,300 |
| 28 abr 2023 | 1,248.38 | 1,294.27 | 1,237.25 | 1,277.49 | 1,277.49 | 446,200 |
| 27 abr 2023 | 1,257.97 | 1,257.97 | 1,233.72 | 1,244.92 | 1,244.92 | 300,900 |
| 26 abr 2023 | 1,241.96 | 1,259.99 | 1,232.92 | 1,235.63 | 1,235.63 | 315,700 |
| 25 abr 2023 | 1,261.78 | 1,262.31 | 1,227.58 | 1,229.55 | 1,229.55 | 341,400 |
| 24 abr 2023 | 1,282.00 | 1,285.99 | 1,252.13 | 1,273.62 | 1,273.62 | 316,600 |
| 21 abr 2023 | 1,296.23 | 1,304.28 | 1,268.12 | 1,281.92 | 1,281.92 | 262,100 |
| 20 abr 2023 | 1,288.28 | 1,308.29 | 1,285.30 | 1,293.77 | 1,293.77 | 286,600 |
| 19 abr 2023 | 1,305.31 | 1,324.20 | 1,302.26 | 1,308.29 | 1,308.29 | 209,900 |
| 18 abr 2023 | 1,320.60 | 1,337.75 | 1,315.95 | 1,321.47 | 1,321.47 | 274,000 |
| 17 abr 2023 | 1,301.52 | 1,315.88 | 1,285.64 | 1,314.74 | 1,314.74 | 241,600 |
| 14 abr 2023 | 1,294.17 | 1,319.98 | 1,289.45 | 1,301.88 | 1,301.88 | 248,000 |
| 13 abr 2023 | 1,277.39 | 1,304.00 | 1,268.48 | 1,296.12 | 1,296.12 | 344,000 |
| 12 abr 2023 | 1,307.46 | 1,314.91 | 1,249.70 | 1,256.04 | 1,256.04 | 393,400 |
| 11 abr 2023 | 1,253.58 | 1,288.88 | 1,253.58 | 1,285.06 | 1,285.06 | 403,400 |
| 10 abr 2023 | 1,225.22 | 1,252.39 | 1,210.29 | 1,251.62 | 1,251.62 | 289,800 |
| 06 abr 2023 | 1,233.90 | 1,253.97 | 1,207.70 | 1,245.00 | 1,245.00 | 323,700 |
| 05 abr 2023 | 1,288.28 | 1,295.18 | 1,240.50 | 1,250.05 | 1,250.05 | 473,100 |
| 04 abr 2023 | 1,328.00 | 1,329.49 | 1,296.86 | 1,301.90 | 1,301.90 | 285,500 |
| 03 abr 2023 | 1,305.00 | 1,317.77 | 1,297.00 | 1,313.64 | 1,313.64 | 393,600 |
| 31 mar 2023 | 1,273.88 | 1,325.67 | 1,266.13 | 1,318.06 | 1,318.06 | 719,200 |
| 30 mar 2023 | 1,247.99 | 1,269.18 | 1,228.00 | 1,266.80 | 1,266.80 | 463,900 |
| 29 mar 2023 | 1,212.67 | 1,230.23 | 1,208.14 | 1,224.88 | 1,224.88 | 373,700 |
| 28 mar 2023 | 1,186.09 | 1,198.64 | 1,183.00 | 1,196.74 | 1,196.74 | 251,700 |
| 27 mar 2023 | 1,198.00 | 1,215.90 | 1,182.60 | 1,191.79 | 1,191.79 | 355,600 |
| 24 mar 2023 | 1,184.28 | 1,197.26 | 1,163.84 | 1,187.28 | 1,187.28 | 424,600 |
| 23 mar 2023 | 1,205.92 | 1,236.02 | 1,178.57 | 1,191.55 | 1,191.55 | 406,900 |
| 22 mar 2023 | 1,224.20 | 1,225.65 | 1,185.08 | 1,186.63 | 1,186.63 | 381,500 |
| 21 mar 2023 | 1,199.25 | 1,234.00 | 1,196.22 | 1,220.42 | 1,220.42 | 419,700 |
| 20 mar 2023 | 1,197.28 | 1,198.56 | 1,167.00 | 1,182.75 | 1,182.75 | 376,700 |
| 17 mar 2023 | 1,200.17 | 1,208.00 | 1,180.78 | 1,201.15 | 1,201.15 | 641,800 |
| 16 mar 2023 | 1,180.00 | 1,228.77 | 1,173.37 | 1,214.74 | 1,214.74 | 495,500 |
| 15 mar 2023 | 1,186.73 | 1,200.00 | 1,159.35 | 1,188.96 | 1,188.96 | 475,000 |
| 14 mar 2023 | 1,193.30 | 1,216.28 | 1,179.16 | 1,214.96 | 1,214.96 | 471,400 |
| 13 mar 2023 | 1,152.78 | 1,180.67 | 1,124.02 | 1,162.33 | 1,162.33 | 531,400 |
| 10 mar 2023 | 1,193.00 | 1,201.14 | 1,143.62 | 1,168.04 | 1,168.04 | 662,000 |
| 09 mar 2023 | 1,243.77 | 1,268.00 | 1,196.26 | 1,201.79 | 1,201.79 | 456,000 |
| 08 mar 2023 | 1,264.72 | 1,265.00 | 1,230.32 | 1,252.57 | 1,252.57 | 318,100 |
| 07 mar 2023 | 1,260.96 | 1,268.33 | 1,236.13 | 1,264.91 | 1,264.91 | 559,600 |
| 06 mar 2023 | 1,233.00 | 1,273.86 | 1,218.83 | 1,256.26 | 1,256.26 | 624,100 |
| 03 mar 2023 | 1,226.48 | 1,227.97 | 1,203.23 | 1,226.74 | 1,226.74 | 556,800 |
| 02 mar 2023 | 1,195.00 | 1,223.04 | 1,188.00 | 1,218.52 | 1,218.52 | 359,600 |
| 01 mar 2023 | 1,220.85 | 1,225.00 | 1,190.21 | 1,208.72 | 1,208.72 | 580,400 |
| 28 feb 2023 | 1,191.99 | 1,223.05 | 1,186.18 | 1,220.00 | 1,220.00 | 568,700 |
| 27 feb 2023 | 1,172.84 | 1,192.16 | 1,153.37 | 1,182.99 | 1,182.99 | 701,600 |
| 24 feb 2023 | 1,163.25 | 1,181.70 | 1,118.81 | 1,156.88 | 1,156.88 | 1,089,900 |
| 23 feb 2023 | 1,134.88 | 1,142.34 | 1,101.05 | 1,136.26 | 1,136.26 | 720,500 |
| 22 feb 2023 | 1,104.67 | 1,134.41 | 1,093.32 | 1,118.26 | 1,118.26 | 683,300 |
| 21 feb 2023 | 1,094.90 | 1,123.31 | 1,085.15 | 1,099.33 | 1,099.33 | 656,900 |
| 17 feb 2023 | 1,104.70 | 1,112.01 | 1,088.36 | 1,100.87 | 1,100.87 | 427,500 |
| 16 feb 2023 | 1,131.75 | 1,156.75 | 1,117.85 | 1,119.64 | 1,119.64 | 394,300 |
| 15 feb 2023 | 1,122.00 | 1,164.00 | 1,115.27 | 1,159.60 | 1,159.60 | 338,700 |
| 14 feb 2023 | 1,101.93 | 1,147.53 | 1,083.10 | 1,132.31 | 1,132.31 | 389,800 |
| 13 feb 2023 | 1,111.16 | 1,126.64 | 1,102.91 | 1,112.32 | 1,112.32 | 288,100 |
| 10 feb 2023 | 1,125.77 | 1,129.57 | 1,097.83 | 1,104.95 | 1,104.95 | 400,200 |
| 09 feb 2023 | 1,189.98 | 1,194.62 | 1,136.84 | 1,143.65 | 1,143.65 | 330,900 |
| 08 feb 2023 | 1,161.70 | 1,192.35 | 1,158.95 | 1,166.90 | 1,166.90 | 376,000 |
| 07 feb 2023 | 1,168.24 | 1,177.25 | 1,129.53 | 1,173.81 | 1,173.81 | 820,600 |
| 06 feb 2023 | 1,168.70 | 1,188.79 | 1,158.88 | 1,175.44 | 1,175.44 | 486,600 |
| 03 feb 2023 | 1,175.70 | 1,223.54 | 1,161.88 | 1,187.25 | 1,187.25 | 556,400 |
| 02 feb 2023 | 1,235.92 | 1,250.48 | 1,201.78 | 1,226.58 | 1,226.58 | 653,900 |
| 01 feb 2023 | 1,180.00 | 1,222.00 | 1,152.48 | 1,214.29 | 1,214.29 | 603,300 |
| 31 ene 2023 | 1,170.01 | 1,183.18 | 1,153.01 | 1,181.69 | 1,181.69 | 496,700 |
| 30 ene 2023 | 1,190.62 | 1,210.25 | 1,160.61 | 1,161.80 | 1,161.80 | 758,700 |
| 27 ene 2023 | 1,187.35 | 1,233.28 | 1,183.00 | 1,221.27 | 1,221.27 | 702,500 |
| 26 ene 2023 | 1,151.31 | 1,190.93 | 1,151.31 | 1,188.58 | 1,188.58 | 826,200 |
| 25 ene 2023 | 1,080.00 | 1,133.68 | 1,073.16 | 1,130.64 | 1,130.64 | 475,600 |
| 24 ene 2023 | 1,079.23 | 1,113.94 | 1,074.06 | 1,109.91 | 1,109.91 | 441,000 |
| 23 ene 2023 | 1,097.67 | 1,121.62 | 1,090.54 | 1,095.00 | 1,095.00 | 582,100 |
| 20 ene 2023 | 1,076.65 | 1,101.89 | 1,072.55 | 1,098.09 | 1,098.09 | 504,700 |
| 19 ene 2023 | 1,045.37 | 1,085.00 | 1,040.47 | 1,072.74 | 1,072.74 | 769,400 |
| 18 ene 2023 | 1,082.12 | 1,108.60 | 1,049.86 | 1,068.92 | 1,068.92 | 794,400 |
| 17 ene 2023 | 1,081.27 | 1,089.00 | 1,046.86 | 1,070.00 | 1,070.00 | 593,800 |
| 13 ene 2023 | 1,011.15 | 1,091.85 | 1,011.00 | 1,082.92 | 1,082.92 | 1,237,100 |
| 12 ene 2023 | 983.00 | 1,033.79 | 933.57 | 1,024.31 | 1,024.31 | 1,132,200 |
| 11 ene 2023 | 928.29 | 936.89 | 911.10 | 936.80 | 936.80 | 466,100 |
| 10 ene 2023 | 897.00 | 919.19 | 896.31 | 915.78 | 915.78 | 270,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.