Mercados españoles cerrados en 6 hrs 57 min

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.395,00+26,77 (+1,96%)
Al cierre: 04:00PM EDT
1.405,00 +10,00 (+0,72%)
Antes de la apertura: 04:27AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20241390,001408,181367,281395,001395,00414.400
22 abr 20241364,221370,341324,991368,231368,23389.300
19 abr 20241379,131379,131344,311356,431356,43352.700
18 abr 20241388,951398,891366,931370,251370,25391.400
17 abr 20241404,401414,191389,001397,861397,86448.600
16 abr 20241418,001419,851396,691397,881397,88364.700
15 abr 20241466,391495,301400,831415,881415,88627.100
12 abr 20241495,191517,141442,891444,141444,14537.400
11 abr 20241486,001509,021479,001507,561507,56286.800
10 abr 20241474,851491,861463,491478,001478,00251.600
09 abr 20241492,371503,001478,621495,011495,01255.300
08 abr 20241513,251513,981488,001488,581488,58230.600
05 abr 20241495,131507,001486,031501,721501,72291.700
04 abr 20241524,121531,151486,541487,811487,81252.000
03 abr 20241500,201521,151492,301504,981504,98205.700
02 abr 20241504,211516,321490,101512,511512,51228.100
01 abr 20241527,251540,981518,761528,951528,95326.700
28 mar 20241522,651534,141509,341511,961511,96261.900
27 mar 20241552,801552,801503,051522,651522,65288.400
26 mar 20241558,011564,001532,681537,461537,46327.500
25 mar 20241568,051569,911533,781550,071550,07269.100
22 mar 20241557,301577,011537,861571,991571,99266.400
21 mar 20241538,071581,001538,071555,691555,69497.900
20 mar 20241524,321534,261495,651528,841528,84324.500
19 mar 20241502,761523,451480,041519,441519,44296.000
18 mar 20241524,811529,611500,791509,051509,05300.900
15 mar 20241560,211567,501496,411499,511499,51631.400
14 mar 20241555,661583,491547,451561,271561,27333.000
13 mar 20241546,001558,761529,961550,621550,62300.700
12 mar 20241553,111575,001530,451545,561545,56314.500
11 mar 20241525,651550,591516,021547,321547,32385.700
08 mar 20241528,001552,991511,511512,501512,50378.400
07 mar 20241541,431543,001510,001529,941529,94348.800
06 mar 20241550,751557,151504,221525,591525,59672.500
05 mar 20241550,001562,201508,131527,291527,29481.100
04 mar 20241611,111612,341552,791560,081560,08543.500
01 mar 20241605,061614,901579,441612,751612,75378.600
29 feb 20241593,951614,851584,131595,301595,30519.400
28 feb 20241596,001600,691577,771579,491579,49330.200
27 feb 20241630,551630,551590,181607,441607,44480.500
26 feb 20241625,011667,851600,451610,131610,13631.600
23 feb 20241670,001670,001577,001629,321629,321.858.200
22 feb 20241767,641825,001760,351817,981817,98711.900
21 feb 20241740,211752,611711,351737,771737,77326.400
20 feb 20241746,991768,781729,001740,011740,01371.900
16 feb 20241772,661792,571750,301768,781768,78353.900
15 feb 20241760,001773,021742,321771,831771,83300.300
14 feb 20241721,721746,481703,501746,371746,37290.500
13 feb 20241682,221729,881669,011706,241706,24325.100
12 feb 20241740,181767,001727,831733,231733,23242.100
09 feb 20241757,511775,011740,101742,261742,26379.800
08 feb 20241729,331743,781712,651732,831732,83297.600
07 feb 20241718,451734,921704,371713,871713,87442.800
06 feb 20241770,001772,611676,011710,391710,39704.200
05 feb 20241769,821778,971752,061774,751774,75200.400
02 feb 20241727,081783,511726,321772,901772,90304.900
01 feb 20241751,831759,961730,301748,281748,28250.700
31 ene 20241715,001736,001705,301711,811711,81295.800
30 ene 20241760,001762,531733,861735,301735,30300.400
29 ene 20241796,981800,091760,151777,431777,43359.600
26 ene 20241741,001798,681727,741795,801795,80382.700
25 ene 20241768,661773,711722,001738,801738,80316.600
24 ene 20241770,661799,271756,801762,701762,70337.100
23 ene 20241767,651769,811750,001759,911759,91281.300
22 ene 20241748,451769,201738,411756,301756,30592.500
19 ene 20241670,001735,791665,301726,191726,19683.700
18 ene 20241646,001672,441643,941661,981661,98424.300
17 ene 20241663,601669,031615,271635,281635,28312.600
16 ene 20241658,581685,721653,471672,671672,67364.500
12 ene 20241610,001678,001596,041658,581658,58443.400
11 ene 20241605,311620,001573,421591,681591,68263.400
10 ene 20241585,001610,281581,291598,161598,16231.500
09 ene 20241563,581582,871563,581573,341573,34189.300
08 ene 20241548,181579,381548,181575,601575,60278.600
05 ene 20241527,081559,661527,081538,831538,83317.400
04 ene 20241489,521543,071483,641519,381519,38436.400
03 ene 20241515,011523,191497,901500,001500,00272.400
02 ene 20241562,611562,611518,121529,161529,16350.200
29 dic 20231581,601589,801565,011571,541571,54180.200
28 dic 20231590,881593,361580,621581,601581,60143.300
27 dic 20231576,821598,001576,821590,881590,88200.500
26 dic 20231597,901598,001568,091576,641576,64191.000
22 dic 20231593,001593,001575,571589,081589,08301.300
21 dic 20231617,391621,471581,651598,331598,33398.500
20 dic 20231625,111643,501595,741597,441597,44324.300
19 dic 20231620,001653,421620,001629,991629,99333.300
18 dic 20231605,001629,921602,681619,571619,57264.400
15 dic 20231603,511626,671598,011606,191606,19494.100
14 dic 20231626,801631,091571,001603,511603,51540.600
13 dic 20231612,871622,161582,011612,161612,16346.500
12 dic 20231611,001618,071590,001616,921616,92311.600
11 dic 20231575,131631,751571,021614,701614,70346.100
08 dic 20231577,691594,011573,001577,981577,98336.300
07 dic 20231576,461592,811567,051590,941590,94260.400
06 dic 20231598,461598,461564,211569,251569,25277.600
05 dic 20231582,751595,411570,241584,601584,60543.500
04 dic 20231638,071645,001590,001599,631599,63574.100
01 dic 20231609,331660,001607,751652,011652,01377.700
30 nov 20231605,311625,241574,371620,461620,46488.900
29 nov 20231602,001615,471592,921610,581610,58425.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...