Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1.001,65-24,98 (-2,43%)
Alla chiusura: 04:00PM EST
994,90 -6,75 (-0,67%)
Dopo ore: 05:33PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2022998,541.033,42982,951.001,651.001,65722.219
24 gen 20221.009,001.028,88957,601.026,631.026,631.376.200
21 gen 20221.080,731.115,211.046,471.052,561.052,56854.600
20 gen 20221.079,311.148,871.077,971.091,311.091,31710.300
19 gen 20221.108,001.120,911.057,231.060,941.060,94820.600
18 gen 20221.092,101.148,261.087,261.100,751.100,75461.300
14 gen 20221.103,511.143,361.101,941.122,741.122,74475.800
13 gen 20221.208,541.208,541.124,141.131,011.131,01710.500
12 gen 20221.186,801.227,311.151,011.210,911.210,911.034.900
11 gen 20221.056,631.175,601.052,111.166,071.166,071.126.000
10 gen 20221.048,421.057,761.001,011.053,311.053,311.372.300
07 gen 20221.116,881.144,511.072,911.085,361.085,361.102.200
06 gen 20221.105,601.160,331.101,191.156,781.156,78773.700
05 gen 20221.205,231.214,381.112,521.129,691.129,691.066.900
04 gen 20221.322,021.338,951.231,491.241,381.241,38912.200
03 gen 20221.355,011.360,771.287,691.332,941.332,94488.400
31 dic 20211.350,531.365,971.342,711.348,401.348,40317.200
30 dic 20211.323,501.359,611.320,021.356,461.356,46441.800
29 dic 20211.309,971.330,001.305,451.323,561.323,56405.700
28 dic 20211.309,831.331,411.301,241.316,281.316,28407.500
27 dic 20211.275,001.310,521.273,001.299,111.299,11485.800
23 dic 20211.225,971.265,661.216,291.262,731.262,73420.200
22 dic 20211.219,001.241,001.213,681.227,941.227,94339.700
21 dic 20211.195,001.232,001.179,221.224,511.224,51558.200
20 dic 20211.150,261.200,001.138,641.187,361.187,36409.700
17 dic 20211.167,241.200,821.135,091.187,551.187,55742.500
16 dic 20211.231,601.260,301.161,701.178,031.178,03748.600
15 dic 20211.181,441.219,741.155,101.210,121.210,12608.100
14 dic 20211.157,461.193,191.150,001.190,401.190,40645.300
13 dic 20211.141,961.183,001.125,031.180,001.180,00732.000
10 dic 20211.150,001.184,991.126,921.144,501.144,50641.100
09 dic 20211.202,061.221,191.131,041.131,841.131,84941.500
08 dic 20211.176,161.211,651.170,001.210,401.210,401.194.000
07 dic 20211.160,001.197,941.160,001.178,261.178,261.308.400
06 dic 20211.050,001.116,841.018,731.112,141.112,141.361.800
03 dic 20211.138,141.138,141.040,841.052,951.052,951.292.300
02 dic 20211.110,011.140,001.090,121.129,221.129,221.516.800
01 dic 20211.214,671.215,001.104,041.104,201.104,201.039.000
30 nov 20211.230,001.246,991.185,001.188,411.188,41895.600
29 nov 20211.286,921.292,451.223,341.234,101.234,10961.300
26 nov 20211.294,711.296,631.244,001.258,711.258,71464.800
24 nov 20211.282,581.308,301.263,001.273,001.273,00837.900
23 nov 20211.315,001.337,211.273,851.285,001.285,00885.200
22 nov 20211.429,131.435,001.311,681.314,831.314,831.113.000
19 nov 20211.451,181.454,581.394,011.401,271.401,27852.200
18 nov 20211.485,011.486,701.428,211.446,101.446,10782.500
17 nov 20211.540,011.540,991.477,791.487,331.487,33690.400
16 nov 20211.515,011.550,001.515,001.541,551.541,551.322.400
15 nov 20211.603,621.642,611.601,921.633,211.633,21294.100
12 nov 20211.594,901.607,501.563,221.597,151.597,15323.300
11 nov 20211.614,841.626,671.575,501.577,081.577,08291.700
10 nov 20211.687,311.698,351.570,641.592,221.592,22557.300
09 nov 20211.674,861.711,021.660,141.709,981.709,98551.200
08 nov 20211.644,381.664,981.610,951.650,001.650,00516.000
05 nov 20211.652,501.705,141.605,001.629,761.629,76939.600
04 nov 20211.524,441.568,721.524,441.556,491.556,49525.200
03 nov 20211.522,441.546,701.508,551.531,931.531,93475.600
02 nov 20211.498,251.509,421.479,821.508,711.508,71312.700
01 nov 20211.485,581.500,001.471,741.489,661.489,66411.500
29 ott 20211.501,991.504,331.477,481.481,021.481,02424.400
28 ott 20211.500,001.528,521.481,881.516,871.516,87376.800
27 ott 20211.543,781.549,001.499,051.500,001.500,00373.500
26 ott 20211.545,601.552,181.517,541.544,661.544,66281.300
25 ott 20211.521,351.561,861.521,351.536,511.536,51446.100
22 ott 20211.581,551.583,431.499,471.503,781.503,78594.700
21 ott 20211.606,161.613,861.569,001.583,941.583,94356.200
20 ott 20211.608,001.614,451.580,431.604,011.604,01228.400
19 ott 20211.605,711.619,351.582,951.591,261.591,26383.900
18 ott 20211.569,111.610,001.551,551.592,621.592,62304.400
15 ott 20211.532,641.572,861.531,501.563,091.563,09356.300
14 ott 20211.536,621.544,101.514,511.524,251.524,25296.800
13 ott 20211.479,091.524,191.471,771.518,431.518,43411.500
12 ott 20211.472,981.488,991.454,741.461,251.461,25316.800
11 ott 20211.500,041.506,361.452,391.459,321.459,32480.800
08 ott 20211.557,671.571,461.505,101.511,191.511,19425.700
07 ott 20211.574,931.580,651.544,111.554,041.554,04489.500
06 ott 20211.560,001.577,191.524,841.548,571.548,57441.900
05 ott 20211.596,001.603,731.577,181.585,441.585,44394.300
04 ott 20211.647,521.650,901.584,401.592,751.592,75498.500
01 ott 20211.692,151.700,391.650,071.667,601.667,60254.800
30 set 20211.665,971.696,581.641,011.679,401.679,40366.400
29 set 20211.697,341.720,001.648,571.662,991.662,99371.200
28 set 20211.720,001.736,021.665,001.682,011.682,01588.000
27 set 20211.842,561.844,951.755,581.768,151.768,15509.600
24 set 20211.858,701.876,941.830,001.869,621.869,62236.500
23 set 20211.895,001.913,771.869,001.886,491.886,49211.900
22 set 20211.850,761.888,841.840,901.879,491.879,49197.400
21 set 20211.827,791.862,671.817,691.838,591.838,59203.700
20 set 20211.821,131.857,141.777,951.820,701.820,70383.500
17 set 20211.892,941.903,661.871,801.878,231.878,23295.100
16 set 20211.883,681.905,321.875,001.881,351.881,35203.900
15 set 20211.846,001.898,621.836,801.889,261.889,26239.000
14 set 20211.861,311.875,001.837,531.856,341.856,34174.700
13 set 20211.858,781.868,241.811,791.852,611.852,61221.700
10 set 20211.904,991.922,561.847,251.847,411.847,41327.300
09 set 20211.901,721.916,681.879,311.883,411.883,41288.700
08 set 20211.949,561.949,561.882,191.906,141.906,14334.600
07 set 20211.953,121.962,791.920,001.953,831.953,83195.200
03 set 20211.928,881.962,001.924,621.946,011.946,01228.800
02 set 20211.903,081.970,131.903,081.931,331.931,33450.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...