U.S. markets open in 2 hours 6 minutes
F S&P 500
4,581.75 +6.75 (+0.15%) F Dow Jones
36,223.00 +34.00 (+0.09%) F Nasdaq
15,934.75 +26.00 (+0.16%) E-mini Russell 2000 Index Futur
1,865.80 +6.00 (+0.32%) Petróleo
71.74 -0.58 (-0.80%) Oro
2,040.00 +3.70 (+0.18%)
MercadoLibre, Inc. (MELI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Antes de la apertura del mercado:
Periodo de tiempo:
06 dic 2022 - 06 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 1,582.75 | 1,595.41 | 1,570.24 | 1,584.60 | 1,584.60 | 543,000 |
| 04 dic 2023 | 1,638.07 | 1,645.00 | 1,590.00 | 1,599.63 | 1,599.63 | 574,100 |
| 01 dic 2023 | 1,609.33 | 1,660.00 | 1,607.75 | 1,652.01 | 1,652.01 | 377,700 |
| 30 nov 2023 | 1,605.31 | 1,625.24 | 1,574.37 | 1,620.46 | 1,620.46 | 488,900 |
| 29 nov 2023 | 1,602.00 | 1,615.47 | 1,592.92 | 1,610.58 | 1,610.58 | 425,100 |
| 28 nov 2023 | 1,598.32 | 1,605.50 | 1,579.42 | 1,589.09 | 1,589.09 | 635,900 |
| 27 nov 2023 | 1,550.00 | 1,608.95 | 1,545.95 | 1,599.21 | 1,599.21 | 681,100 |
| 24 nov 2023 | 1,522.22 | 1,549.00 | 1,522.13 | 1,535.50 | 1,535.50 | 281,000 |
| 22 nov 2023 | 1,503.80 | 1,542.45 | 1,503.18 | 1,525.00 | 1,525.00 | 448,500 |
| 21 nov 2023 | 1,471.07 | 1,503.80 | 1,470.32 | 1,495.48 | 1,495.48 | 352,500 |
| 20 nov 2023 | 1,475.80 | 1,484.01 | 1,450.31 | 1,481.99 | 1,481.99 | 413,100 |
| 17 nov 2023 | 1,471.91 | 1,484.90 | 1,444.56 | 1,448.00 | 1,448.00 | 503,900 |
| 16 nov 2023 | 1,431.79 | 1,485.95 | 1,430.88 | 1,469.55 | 1,469.55 | 422,200 |
| 15 nov 2023 | 1,445.00 | 1,462.18 | 1,435.05 | 1,442.55 | 1,442.55 | 322,000 |
| 14 nov 2023 | 1,423.22 | 1,466.92 | 1,419.27 | 1,430.51 | 1,430.51 | 469,800 |
| 13 nov 2023 | 1,374.00 | 1,386.86 | 1,355.03 | 1,378.29 | 1,378.29 | 230,700 |
| 10 nov 2023 | 1,346.21 | 1,377.15 | 1,337.34 | 1,374.39 | 1,374.39 | 258,200 |
| 09 nov 2023 | 1,378.34 | 1,383.31 | 1,339.67 | 1,341.38 | 1,341.38 | 251,900 |
| 08 nov 2023 | 1,378.92 | 1,391.04 | 1,360.35 | 1,367.34 | 1,367.34 | 252,100 |
| 07 nov 2023 | 1,388.07 | 1,391.55 | 1,372.31 | 1,382.72 | 1,382.72 | 390,100 |
| 06 nov 2023 | 1,398.59 | 1,398.59 | 1,352.96 | 1,374.77 | 1,374.77 | 454,900 |
| 03 nov 2023 | 1,346.57 | 1,393.78 | 1,346.57 | 1,387.79 | 1,387.79 | 734,800 |
| 02 nov 2023 | 1,349.79 | 1,392.38 | 1,310.31 | 1,319.50 | 1,319.50 | 958,800 |
| 01 nov 2023 | 1,239.00 | 1,347.96 | 1,215.01 | 1,300.01 | 1,300.01 | 918,800 |
| 31 oct 2023 | 1,228.62 | 1,258.00 | 1,205.80 | 1,240.74 | 1,240.74 | 477,800 |
| 30 oct 2023 | 1,221.41 | 1,242.11 | 1,211.90 | 1,226.24 | 1,226.24 | 428,800 |
| 27 oct 2023 | 1,199.91 | 1,216.93 | 1,188.40 | 1,200.45 | 1,200.45 | 498,000 |
| 26 oct 2023 | 1,192.43 | 1,202.58 | 1,162.73 | 1,175.00 | 1,175.00 | 407,400 |
| 25 oct 2023 | 1,209.79 | 1,215.58 | 1,186.04 | 1,190.98 | 1,190.98 | 345,500 |
| 24 oct 2023 | 1,183.84 | 1,227.31 | 1,183.29 | 1,221.99 | 1,221.99 | 362,800 |
| 23 oct 2023 | 1,141.04 | 1,190.80 | 1,141.04 | 1,180.13 | 1,180.13 | 279,500 |
| 20 oct 2023 | 1,180.78 | 1,181.00 | 1,144.30 | 1,169.67 | 1,169.67 | 354,100 |
| 19 oct 2023 | 1,220.65 | 1,228.87 | 1,171.17 | 1,179.96 | 1,179.96 | 492,400 |
| 18 oct 2023 | 1,230.00 | 1,239.98 | 1,205.35 | 1,211.70 | 1,211.70 | 365,600 |
| 17 oct 2023 | 1,215.90 | 1,244.50 | 1,207.22 | 1,240.65 | 1,240.65 | 281,900 |
| 16 oct 2023 | 1,233.08 | 1,249.98 | 1,224.43 | 1,226.20 | 1,226.20 | 257,600 |
| 13 oct 2023 | 1,223.85 | 1,228.48 | 1,210.18 | 1,223.50 | 1,223.50 | 213,300 |
| 12 oct 2023 | 1,239.01 | 1,246.69 | 1,218.08 | 1,229.96 | 1,229.96 | 279,700 |
| 11 oct 2023 | 1,272.87 | 1,277.99 | 1,218.00 | 1,243.95 | 1,243.95 | 312,800 |
| 10 oct 2023 | 1,245.20 | 1,277.11 | 1,242.00 | 1,258.31 | 1,258.31 | 301,700 |
| 09 oct 2023 | 1,218.83 | 1,244.92 | 1,206.02 | 1,238.38 | 1,238.38 | 160,900 |
| 06 oct 2023 | 1,200.62 | 1,243.00 | 1,190.01 | 1,237.53 | 1,237.53 | 303,300 |
| 05 oct 2023 | 1,230.00 | 1,230.00 | 1,198.51 | 1,214.38 | 1,214.38 | 351,600 |
| 04 oct 2023 | 1,238.23 | 1,242.00 | 1,222.32 | 1,231.56 | 1,231.56 | 218,400 |
| 03 oct 2023 | 1,246.86 | 1,257.17 | 1,213.10 | 1,228.28 | 1,228.28 | 355,000 |
| 02 oct 2023 | 1,255.59 | 1,281.40 | 1,250.00 | 1,259.41 | 1,259.41 | 347,000 |
| 29 sept 2023 | 1,295.27 | 1,301.49 | 1,262.60 | 1,267.88 | 1,267.88 | 348,200 |
| 28 sept 2023 | 1,250.85 | 1,282.71 | 1,240.01 | 1,274.14 | 1,274.14 | 354,300 |
| 27 sept 2023 | 1,272.00 | 1,282.32 | 1,253.01 | 1,256.52 | 1,256.52 | 312,600 |
| 26 sept 2023 | 1,275.13 | 1,278.58 | 1,251.53 | 1,268.62 | 1,268.62 | 350,900 |
| 25 sept 2023 | 1,266.00 | 1,296.40 | 1,265.02 | 1,290.53 | 1,290.53 | 202,200 |
| 22 sept 2023 | 1,307.00 | 1,317.00 | 1,274.37 | 1,276.96 | 1,276.96 | 280,200 |
| 21 sept 2023 | 1,295.00 | 1,310.10 | 1,287.00 | 1,293.28 | 1,293.28 | 358,000 |
| 20 sept 2023 | 1,357.00 | 1,361.41 | 1,323.66 | 1,326.34 | 1,326.34 | 412,800 |
| 19 sept 2023 | 1,367.36 | 1,371.18 | 1,322.84 | 1,342.64 | 1,342.64 | 634,000 |
| 18 sept 2023 | 1,376.10 | 1,400.75 | 1,372.83 | 1,383.73 | 1,383.73 | 288,000 |
| 15 sept 2023 | 1,383.47 | 1,402.49 | 1,372.70 | 1,396.66 | 1,396.66 | 451,000 |
| 14 sept 2023 | 1,405.92 | 1,405.92 | 1,363.51 | 1,383.43 | 1,383.43 | 472,400 |
| 13 sept 2023 | 1,393.25 | 1,401.97 | 1,373.49 | 1,397.46 | 1,397.46 | 362,400 |
| 12 sept 2023 | 1,416.06 | 1,418.90 | 1,391.07 | 1,399.14 | 1,399.14 | 370,300 |
| 11 sept 2023 | 1,439.00 | 1,439.00 | 1,403.00 | 1,422.93 | 1,422.93 | 433,000 |
| 08 sept 2023 | 1,436.35 | 1,451.56 | 1,421.48 | 1,428.19 | 1,428.19 | 509,500 |
| 07 sept 2023 | 1,407.44 | 1,448.82 | 1,402.01 | 1,436.35 | 1,436.35 | 503,600 |
| 06 sept 2023 | 1,428.53 | 1,439.99 | 1,415.99 | 1,425.97 | 1,425.97 | 735,600 |
| 05 sept 2023 | 1,415.25 | 1,448.23 | 1,410.00 | 1,435.05 | 1,435.05 | 621,200 |
| 01 sept 2023 | 1,402.62 | 1,421.93 | 1,396.65 | 1,421.64 | 1,421.64 | 548,900 |
| 31 ago 2023 | 1,340.11 | 1,386.54 | 1,334.66 | 1,372.36 | 1,372.36 | 678,100 |
| 30 ago 2023 | 1,310.00 | 1,343.91 | 1,307.63 | 1,343.13 | 1,343.13 | 494,900 |
| 29 ago 2023 | 1,252.45 | 1,322.29 | 1,247.89 | 1,304.66 | 1,304.66 | 644,900 |
| 28 ago 2023 | 1,245.53 | 1,249.94 | 1,235.00 | 1,249.46 | 1,249.46 | 213,300 |
| 25 ago 2023 | 1,221.31 | 1,240.50 | 1,202.01 | 1,237.84 | 1,237.84 | 310,900 |
| 24 ago 2023 | 1,261.00 | 1,261.00 | 1,212.01 | 1,215.31 | 1,215.31 | 357,200 |
| 23 ago 2023 | 1,245.87 | 1,277.64 | 1,245.87 | 1,258.87 | 1,258.87 | 429,900 |
| 22 ago 2023 | 1,248.85 | 1,252.42 | 1,219.83 | 1,242.73 | 1,242.73 | 330,300 |
| 21 ago 2023 | 1,207.99 | 1,234.96 | 1,203.12 | 1,228.51 | 1,228.51 | 447,800 |
| 18 ago 2023 | 1,183.99 | 1,214.06 | 1,180.58 | 1,199.59 | 1,199.59 | 495,800 |
| 17 ago 2023 | 1,253.88 | 1,258.00 | 1,196.04 | 1,196.56 | 1,196.56 | 579,200 |
| 16 ago 2023 | 1,282.67 | 1,284.39 | 1,238.37 | 1,247.44 | 1,247.44 | 525,700 |
| 15 ago 2023 | 1,280.00 | 1,293.13 | 1,280.00 | 1,286.04 | 1,286.04 | 329,900 |
| 14 ago 2023 | 1,305.91 | 1,313.00 | 1,273.92 | 1,296.52 | 1,296.52 | 653,100 |
| 11 ago 2023 | 1,360.72 | 1,368.41 | 1,328.47 | 1,330.00 | 1,330.00 | 608,800 |
| 10 ago 2023 | 1,345.00 | 1,388.39 | 1,344.34 | 1,387.06 | 1,387.06 | 651,500 |
| 09 ago 2023 | 1,347.65 | 1,348.94 | 1,312.09 | 1,312.66 | 1,312.66 | 418,300 |
| 08 ago 2023 | 1,348.97 | 1,356.28 | 1,311.40 | 1,328.36 | 1,328.36 | 523,800 |
| 07 ago 2023 | 1,315.36 | 1,370.00 | 1,290.01 | 1,358.81 | 1,358.81 | 710,700 |
| 04 ago 2023 | 1,321.32 | 1,325.11 | 1,277.29 | 1,296.16 | 1,296.16 | 797,000 |
| 03 ago 2023 | 1,225.00 | 1,326.61 | 1,212.69 | 1,323.11 | 1,323.11 | 1,593,900 |
| 02 ago 2023 | 1,184.55 | 1,194.64 | 1,150.01 | 1,164.81 | 1,164.81 | 747,000 |
| 01 ago 2023 | 1,236.90 | 1,236.90 | 1,202.52 | 1,210.40 | 1,210.40 | 380,800 |
| 31 jul 2023 | 1,235.03 | 1,257.66 | 1,223.66 | 1,238.05 | 1,238.05 | 504,300 |
| 28 jul 2023 | 1,193.85 | 1,228.14 | 1,182.39 | 1,225.02 | 1,225.02 | 447,400 |
| 27 jul 2023 | 1,193.00 | 1,221.45 | 1,167.25 | 1,169.90 | 1,169.90 | 628,300 |
| 26 jul 2023 | 1,181.56 | 1,189.00 | 1,171.00 | 1,176.23 | 1,176.23 | 435,700 |
| 25 jul 2023 | 1,201.51 | 1,212.56 | 1,181.16 | 1,181.84 | 1,181.84 | 475,000 |
| 24 jul 2023 | 1,221.03 | 1,223.36 | 1,174.07 | 1,198.43 | 1,198.43 | 441,700 |
| 21 jul 2023 | 1,209.22 | 1,228.92 | 1,201.99 | 1,221.03 | 1,221.03 | 1,116,300 |
| 20 jul 2023 | 1,210.00 | 1,223.99 | 1,194.13 | 1,198.34 | 1,198.34 | 627,700 |
| 19 jul 2023 | 1,219.03 | 1,232.58 | 1,210.94 | 1,225.75 | 1,225.75 | 558,100 |
| 18 jul 2023 | 1,170.05 | 1,210.00 | 1,170.05 | 1,208.66 | 1,208.66 | 641,800 |
| 17 jul 2023 | 1,128.30 | 1,181.30 | 1,128.30 | 1,179.17 | 1,179.17 | 547,200 |
| *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.