U.S. markets open in 2 hours 6 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,584.60-15.03 (-0.94%)
Al cierre: 04:00PM EST
1,599.48 +14.88 (+0.94%)
Antes de la apertura del mercado: 07:00AM EST
Periodo de tiempo:
06 dic 2022 - 06 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 dic 20231,582.751,595.411,570.241,584.601,584.60543,000
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
24 nov 20231,522.221,549.001,522.131,535.501,535.50281,000
22 nov 20231,503.801,542.451,503.181,525.001,525.00448,500
21 nov 20231,471.071,503.801,470.321,495.481,495.48352,500
20 nov 20231,475.801,484.011,450.311,481.991,481.99413,100
17 nov 20231,471.911,484.901,444.561,448.001,448.00503,900
16 nov 20231,431.791,485.951,430.881,469.551,469.55422,200
15 nov 20231,445.001,462.181,435.051,442.551,442.55322,000
14 nov 20231,423.221,466.921,419.271,430.511,430.51469,800
13 nov 20231,374.001,386.861,355.031,378.291,378.29230,700
10 nov 20231,346.211,377.151,337.341,374.391,374.39258,200
09 nov 20231,378.341,383.311,339.671,341.381,341.38251,900
08 nov 20231,378.921,391.041,360.351,367.341,367.34252,100
07 nov 20231,388.071,391.551,372.311,382.721,382.72390,100
06 nov 20231,398.591,398.591,352.961,374.771,374.77454,900
03 nov 20231,346.571,393.781,346.571,387.791,387.79734,800
02 nov 20231,349.791,392.381,310.311,319.501,319.50958,800
01 nov 20231,239.001,347.961,215.011,300.011,300.01918,800
31 oct 20231,228.621,258.001,205.801,240.741,240.74477,800
30 oct 20231,221.411,242.111,211.901,226.241,226.24428,800
27 oct 20231,199.911,216.931,188.401,200.451,200.45498,000
26 oct 20231,192.431,202.581,162.731,175.001,175.00407,400
25 oct 20231,209.791,215.581,186.041,190.981,190.98345,500
24 oct 20231,183.841,227.311,183.291,221.991,221.99362,800
23 oct 20231,141.041,190.801,141.041,180.131,180.13279,500
20 oct 20231,180.781,181.001,144.301,169.671,169.67354,100
19 oct 20231,220.651,228.871,171.171,179.961,179.96492,400
18 oct 20231,230.001,239.981,205.351,211.701,211.70365,600
17 oct 20231,215.901,244.501,207.221,240.651,240.65281,900
16 oct 20231,233.081,249.981,224.431,226.201,226.20257,600
13 oct 20231,223.851,228.481,210.181,223.501,223.50213,300
12 oct 20231,239.011,246.691,218.081,229.961,229.96279,700
11 oct 20231,272.871,277.991,218.001,243.951,243.95312,800
10 oct 20231,245.201,277.111,242.001,258.311,258.31301,700
09 oct 20231,218.831,244.921,206.021,238.381,238.38160,900
06 oct 20231,200.621,243.001,190.011,237.531,237.53303,300
05 oct 20231,230.001,230.001,198.511,214.381,214.38351,600
04 oct 20231,238.231,242.001,222.321,231.561,231.56218,400
03 oct 20231,246.861,257.171,213.101,228.281,228.28355,000
02 oct 20231,255.591,281.401,250.001,259.411,259.41347,000
29 sept 20231,295.271,301.491,262.601,267.881,267.88348,200
28 sept 20231,250.851,282.711,240.011,274.141,274.14354,300
27 sept 20231,272.001,282.321,253.011,256.521,256.52312,600
26 sept 20231,275.131,278.581,251.531,268.621,268.62350,900
25 sept 20231,266.001,296.401,265.021,290.531,290.53202,200
22 sept 20231,307.001,317.001,274.371,276.961,276.96280,200
21 sept 20231,295.001,310.101,287.001,293.281,293.28358,000
20 sept 20231,357.001,361.411,323.661,326.341,326.34412,800
19 sept 20231,367.361,371.181,322.841,342.641,342.64634,000
18 sept 20231,376.101,400.751,372.831,383.731,383.73288,000
15 sept 20231,383.471,402.491,372.701,396.661,396.66451,000
14 sept 20231,405.921,405.921,363.511,383.431,383.43472,400
13 sept 20231,393.251,401.971,373.491,397.461,397.46362,400
12 sept 20231,416.061,418.901,391.071,399.141,399.14370,300
11 sept 20231,439.001,439.001,403.001,422.931,422.93433,000
08 sept 20231,436.351,451.561,421.481,428.191,428.19509,500
07 sept 20231,407.441,448.821,402.011,436.351,436.35503,600
06 sept 20231,428.531,439.991,415.991,425.971,425.97735,600
05 sept 20231,415.251,448.231,410.001,435.051,435.05621,200
01 sept 20231,402.621,421.931,396.651,421.641,421.64548,900
31 ago 20231,340.111,386.541,334.661,372.361,372.36678,100
30 ago 20231,310.001,343.911,307.631,343.131,343.13494,900
29 ago 20231,252.451,322.291,247.891,304.661,304.66644,900
28 ago 20231,245.531,249.941,235.001,249.461,249.46213,300
25 ago 20231,221.311,240.501,202.011,237.841,237.84310,900
24 ago 20231,261.001,261.001,212.011,215.311,215.31357,200
23 ago 20231,245.871,277.641,245.871,258.871,258.87429,900
22 ago 20231,248.851,252.421,219.831,242.731,242.73330,300
21 ago 20231,207.991,234.961,203.121,228.511,228.51447,800
18 ago 20231,183.991,214.061,180.581,199.591,199.59495,800
17 ago 20231,253.881,258.001,196.041,196.561,196.56579,200
16 ago 20231,282.671,284.391,238.371,247.441,247.44525,700
15 ago 20231,280.001,293.131,280.001,286.041,286.04329,900
14 ago 20231,305.911,313.001,273.921,296.521,296.52653,100
11 ago 20231,360.721,368.411,328.471,330.001,330.00608,800
10 ago 20231,345.001,388.391,344.341,387.061,387.06651,500
09 ago 20231,347.651,348.941,312.091,312.661,312.66418,300
08 ago 20231,348.971,356.281,311.401,328.361,328.36523,800
07 ago 20231,315.361,370.001,290.011,358.811,358.81710,700
04 ago 20231,321.321,325.111,277.291,296.161,296.16797,000
03 ago 20231,225.001,326.611,212.691,323.111,323.111,593,900
02 ago 20231,184.551,194.641,150.011,164.811,164.81747,000
01 ago 20231,236.901,236.901,202.521,210.401,210.40380,800
31 jul 20231,235.031,257.661,223.661,238.051,238.05504,300
28 jul 20231,193.851,228.141,182.391,225.021,225.02447,400
27 jul 20231,193.001,221.451,167.251,169.901,169.90628,300
26 jul 20231,181.561,189.001,171.001,176.231,176.23435,700
25 jul 20231,201.511,212.561,181.161,181.841,181.84475,000
24 jul 20231,221.031,223.361,174.071,198.431,198.43441,700
21 jul 20231,209.221,228.921,201.991,221.031,221.031,116,300
20 jul 20231,210.001,223.991,194.131,198.341,198.34627,700
19 jul 20231,219.031,232.581,210.941,225.751,225.75558,100
18 jul 20231,170.051,210.001,170.051,208.661,208.66641,800
17 jul 20231,128.301,181.301,128.301,179.171,179.17547,200
*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...