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:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 1,273.88 | 1,325.67 | 1,266.13 | 1,318.06 | 1,318.06 | 676,100 |
| 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 | 556,400 |
| 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 |
| 09 ene 2023 | 891.26 | 920.00 | 882.00 | 897.31 | 897.31 | 451,800 |
| 06 ene 2023 | 856.09 | 879.42 | 847.01 | 873.47 | 873.47 | 343,000 |
| 05 ene 2023 | 827.87 | 859.96 | 818.01 | 856.09 | 856.09 | 415,200 |
| 04 ene 2023 | 842.00 | 849.29 | 821.98 | 837.44 | 837.44 | 404,900 |
| 03 ene 2023 | 867.58 | 874.06 | 815.86 | 826.11 | 826.11 | 775,500 |
| 30 dic 2022 | 846.81 | 851.06 | 830.01 | 846.24 | 846.24 | 365,600 |
| 29 dic 2022 | 849.47 | 874.08 | 838.05 | 866.28 | 866.28 | 443,900 |
| 28 dic 2022 | 856.44 | 867.99 | 838.25 | 839.57 | 839.57 | 475,300 |
| 27 dic 2022 | 872.99 | 874.38 | 848.13 | 854.30 | 854.30 | 294,000 |
| 23 dic 2022 | 864.30 | 879.73 | 853.08 | 878.32 | 878.32 | 288,100 |
| 22 dic 2022 | 882.97 | 885.39 | 863.47 | 873.26 | 873.26 | 470,100 |
| 21 dic 2022 | 877.58 | 908.99 | 873.00 | 900.10 | 900.10 | 409,900 |
| 20 dic 2022 | 881.18 | 907.08 | 874.87 | 875.91 | 875.91 | 540,300 |
| 19 dic 2022 | 844.24 | 895.80 | 843.52 | 884.27 | 884.27 | 723,800 |
| 16 dic 2022 | 830.00 | 849.61 | 825.00 | 843.98 | 843.98 | 731,000 |
| 15 dic 2022 | 852.07 | 854.90 | 818.22 | 835.09 | 835.09 | 652,100 |
| 14 dic 2022 | 864.06 | 887.99 | 855.00 | 867.30 | 867.30 | 579,600 |
| 13 dic 2022 | 931.48 | 942.09 | 867.30 | 870.65 | 870.65 | 880,500 |
| 12 dic 2022 | 885.28 | 894.37 | 868.50 | 880.25 | 880.25 | 518,100 |
| 09 dic 2022 | 878.37 | 908.25 | 872.06 | 896.48 | 896.48 | 409,500 |
| 08 dic 2022 | 872.00 | 903.92 | 865.04 | 884.24 | 884.24 | 433,400 |
| 07 dic 2022 | 855.62 | 880.46 | 845.02 | 863.81 | 863.81 | 587,700 |
| 06 dic 2022 | 891.37 | 893.86 | 852.00 | 863.09 | 863.09 | 414,000 |
| 05 dic 2022 | 933.19 | 935.94 | 876.94 | 881.90 | 881.90 | 597,100 |
| 02 dic 2022 | 920.01 | 957.00 | 912.00 | 945.07 | 945.07 | 485,800 |
| 01 dic 2022 | 936.76 | 955.00 | 921.68 | 941.01 | 941.01 | 502,200 |
| 30 nov 2022 | 893.65 | 934.17 | 879.11 | 930.99 | 930.99 | 838,100 |
| 29 nov 2022 | 927.20 | 927.96 | 882.10 | 889.26 | 889.26 | 688,800 |
| 28 nov 2022 | 941.10 | 956.69 | 920.85 | 921.34 | 921.34 | 505,600 |
| 25 nov 2022 | 957.99 | 957.99 | 946.48 | 951.57 | 951.57 | 178,900 |
| 23 nov 2022 | 967.00 | 975.46 | 945.63 | 962.43 | 962.43 | 387,200 |
| 22 nov 2022 | 961.00 | 963.50 | 915.80 | 957.16 | 957.16 | 431,900 |
| 21 nov 2022 | 948.45 | 968.15 | 944.61 | 963.03 | 963.03 | 293,100 |
| 18 nov 2022 | 944.42 | 966.69 | 936.00 | 962.08 | 962.08 | 636,100 |
| 17 nov 2022 | 940.00 | 949.99 | 910.84 | 927.13 | 927.13 | 720,300 |
| 16 nov 2022 | 988.00 | 1,004.00 | 964.09 | 972.82 | 972.82 | 690,500 |
| 15 nov 2022 | 1,009.74 | 1,039.39 | 995.55 | 1,020.68 | 1,020.68 | 711,500 |
| 14 nov 2022 | 966.16 | 982.74 | 950.30 | 959.58 | 959.58 | 509,000 |
| 11 nov 2022 | 943.33 | 989.02 | 932.86 | 974.89 | 974.89 | 838,900 |
| 10 nov 2022 | 964.45 | 1,006.18 | 922.88 | 935.53 | 935.53 | 1,263,500 |
| 09 nov 2022 | 921.20 | 934.50 | 896.07 | 897.62 | 897.62 | 569,500 |
| 08 nov 2022 | 946.13 | 957.52 | 909.77 | 937.08 | 937.08 | 556,400 |
| 07 nov 2022 | 957.00 | 967.01 | 914.86 | 940.78 | 940.78 | 680,600 |
| *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.
