U.S. Markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1,318.06+51.26 (+4.05%)
Al cierre: 04:00PM EDT
1,318.10 +0.04 (+0.00%)
Fuera de horario: 07:57PM EDT
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 20231,273.881,325.671,266.131,318.061,318.06676,100
30 mar 20231,247.991,269.181,228.001,266.801,266.80463,900
29 mar 20231,212.671,230.231,208.141,224.881,224.88373,700
28 mar 20231,186.091,198.641,183.001,196.741,196.74251,700
27 mar 20231,198.001,215.901,182.601,191.791,191.79355,600
24 mar 20231,184.281,197.261,163.841,187.281,187.28424,600
23 mar 20231,205.921,236.021,178.571,191.551,191.55406,900
22 mar 20231,224.201,225.651,185.081,186.631,186.63381,500
21 mar 20231,199.251,234.001,196.221,220.421,220.42419,700
20 mar 20231,197.281,198.561,167.001,182.751,182.75376,700
17 mar 20231,200.171,208.001,180.781,201.151,201.15641,800
16 mar 20231,180.001,228.771,173.371,214.741,214.74495,500
15 mar 20231,186.731,200.001,159.351,188.961,188.96475,000
14 mar 20231,193.301,216.281,179.161,214.961,214.96471,400
13 mar 20231,152.781,180.671,124.021,162.331,162.33531,400
10 mar 20231,193.001,201.141,143.621,168.041,168.04662,000
09 mar 20231,243.771,268.001,196.261,201.791,201.79456,000
08 mar 20231,264.721,265.001,230.321,252.571,252.57318,100
07 mar 20231,260.961,268.331,236.131,264.911,264.91559,600
06 mar 20231,233.001,273.861,218.831,256.261,256.26624,100
03 mar 20231,226.481,227.971,203.231,226.741,226.74556,400
02 mar 20231,195.001,223.041,188.001,218.521,218.52359,600
01 mar 20231,220.851,225.001,190.211,208.721,208.72580,400
28 feb 20231,191.991,223.051,186.181,220.001,220.00568,700
27 feb 20231,172.841,192.161,153.371,182.991,182.99701,600
24 feb 20231,163.251,181.701,118.811,156.881,156.881,089,900
23 feb 20231,134.881,142.341,101.051,136.261,136.26720,500
22 feb 20231,104.671,134.411,093.321,118.261,118.26683,300
21 feb 20231,094.901,123.311,085.151,099.331,099.33656,900
17 feb 20231,104.701,112.011,088.361,100.871,100.87427,500
16 feb 20231,131.751,156.751,117.851,119.641,119.64394,300
15 feb 20231,122.001,164.001,115.271,159.601,159.60338,700
14 feb 20231,101.931,147.531,083.101,132.311,132.31389,800
13 feb 20231,111.161,126.641,102.911,112.321,112.32288,100
10 feb 20231,125.771,129.571,097.831,104.951,104.95400,200
09 feb 20231,189.981,194.621,136.841,143.651,143.65330,900
08 feb 20231,161.701,192.351,158.951,166.901,166.90376,000
07 feb 20231,168.241,177.251,129.531,173.811,173.81820,600
06 feb 20231,168.701,188.791,158.881,175.441,175.44486,600
03 feb 20231,175.701,223.541,161.881,187.251,187.25556,400
02 feb 20231,235.921,250.481,201.781,226.581,226.58653,900
01 feb 20231,180.001,222.001,152.481,214.291,214.29603,300
31 ene 20231,170.011,183.181,153.011,181.691,181.69496,700
30 ene 20231,190.621,210.251,160.611,161.801,161.80758,700
27 ene 20231,187.351,233.281,183.001,221.271,221.27702,500
26 ene 20231,151.311,190.931,151.311,188.581,188.58826,200
25 ene 20231,080.001,133.681,073.161,130.641,130.64475,600
24 ene 20231,079.231,113.941,074.061,109.911,109.91441,000
23 ene 20231,097.671,121.621,090.541,095.001,095.00582,100
20 ene 20231,076.651,101.891,072.551,098.091,098.09504,700
19 ene 20231,045.371,085.001,040.471,072.741,072.74769,400
18 ene 20231,082.121,108.601,049.861,068.921,068.92794,400
17 ene 20231,081.271,089.001,046.861,070.001,070.00593,800
13 ene 20231,011.151,091.851,011.001,082.921,082.921,237,100
12 ene 2023983.001,033.79933.571,024.311,024.311,132,200
11 ene 2023928.29936.89911.10936.80936.80466,100
10 ene 2023897.00919.19896.31915.78915.78270,200
09 ene 2023891.26920.00882.00897.31897.31451,800
06 ene 2023856.09879.42847.01873.47873.47343,000
05 ene 2023827.87859.96818.01856.09856.09415,200
04 ene 2023842.00849.29821.98837.44837.44404,900
03 ene 2023867.58874.06815.86826.11826.11775,500
30 dic 2022846.81851.06830.01846.24846.24365,600
29 dic 2022849.47874.08838.05866.28866.28443,900
28 dic 2022856.44867.99838.25839.57839.57475,300
27 dic 2022872.99874.38848.13854.30854.30294,000
23 dic 2022864.30879.73853.08878.32878.32288,100
22 dic 2022882.97885.39863.47873.26873.26470,100
21 dic 2022877.58908.99873.00900.10900.10409,900
20 dic 2022881.18907.08874.87875.91875.91540,300
19 dic 2022844.24895.80843.52884.27884.27723,800
16 dic 2022830.00849.61825.00843.98843.98731,000
15 dic 2022852.07854.90818.22835.09835.09652,100
14 dic 2022864.06887.99855.00867.30867.30579,600
13 dic 2022931.48942.09867.30870.65870.65880,500
12 dic 2022885.28894.37868.50880.25880.25518,100
09 dic 2022878.37908.25872.06896.48896.48409,500
08 dic 2022872.00903.92865.04884.24884.24433,400
07 dic 2022855.62880.46845.02863.81863.81587,700
06 dic 2022891.37893.86852.00863.09863.09414,000
05 dic 2022933.19935.94876.94881.90881.90597,100
02 dic 2022920.01957.00912.00945.07945.07485,800
01 dic 2022936.76955.00921.68941.01941.01502,200
30 nov 2022893.65934.17879.11930.99930.99838,100
29 nov 2022927.20927.96882.10889.26889.26688,800
28 nov 2022941.10956.69920.85921.34921.34505,600
25 nov 2022957.99957.99946.48951.57951.57178,900
23 nov 2022967.00975.46945.63962.43962.43387,200
22 nov 2022961.00963.50915.80957.16957.16431,900
21 nov 2022948.45968.15944.61963.03963.03293,100
18 nov 2022944.42966.69936.00962.08962.08636,100
17 nov 2022940.00949.99910.84927.13927.13720,300
16 nov 2022988.001,004.00964.09972.82972.82690,500
15 nov 20221,009.741,039.39995.551,020.681,020.68711,500
14 nov 2022966.16982.74950.30959.58959.58509,000
11 nov 2022943.33989.02932.86974.89974.89838,900
10 nov 2022964.451,006.18922.88935.53935.531,263,500
09 nov 2022921.20934.50896.07897.62897.62569,500
08 nov 2022946.13957.52909.77937.08937.08556,400
07 nov 2022957.00967.01914.86940.78940.78680,600
*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...