MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 20201.020,001.035,851.001,611.035,831.035,83292.500
09 lug 20201.026,261.026,26991,821.017,451.017,45455.500
08 lug 20201.020,751.020,981.001,441.015,001.015,00386.000
07 lug 20201.000,581.023,48986,901.007,241.007,24408.300
06 lug 20201.001,931.035,58990,00995,93995,93626.400
02 lug 2020991,91997,99982,60988,42988,42316.700
01 lug 2020985,00993,05968,83977,14977,14525.600
30 giu 2020982,00989,99971,01985,77985,77301.000
29 giu 2020970,30987,00949,98980,83980,83335.500
26 giu 2020974,51985,03952,62973,17973,17500.800
25 giu 2020950,35972,95944,35971,44971,44333.100
24 giu 2020978,34988,52942,00953,77953,77460.300
23 giu 2020995,30998,11976,38977,49977,49457.000
22 giu 2020953,94989,00953,01984,54984,54502.100
19 giu 2020929,19961,99922,50952,96952,96507.200
18 giu 2020930,00937,57922,09926,02926,02439.800
17 giu 2020960,31967,27928,66935,73935,73491.800
16 giu 2020958,02964,84923,25950,26950,26633.300
15 giu 2020885,86940,38877,02924,00924,00647.800
12 giu 2020874,43900,80869,23896,43896,43761.200
11 giu 2020873,62889,87845,86855,00855,00485.300
10 giu 2020877,00892,94863,02886,78886,78448.300
09 giu 2020849,75876,73848,69866,43866,43388.500
08 giu 2020866,94868,05840,43858,86858,86571.100
05 giu 2020850,00871,00839,52866,93866,93414.000
04 giu 2020849,05877,68838,09839,99839,99452.600
03 giu 2020865,46874,00850,65853,52853,52489.400
02 giu 2020844,50867,23837,76859,77859,77469.000
01 giu 2020852,67860,71842,00844,08844,08298.900
29 mag 2020835,00855,00830,95851,67851,67555.400
28 mag 2020817,11838,43811,21827,16827,16360.300
27 mag 2020833,86836,29783,01820,83820,83647.700
26 mag 2020859,14864,05828,32834,17834,17546.300
22 mag 2020812,99843,38804,85841,31841,31440.500
21 mag 2020825,61831,02802,06814,71814,71482.300
20 mag 2020821,05842,70817,22828,31828,31526.700
19 mag 2020802,88827,33799,25805,96805,96672.500
18 mag 2020792,53804,65786,03794,56794,56426.100
15 mag 2020764,27783,74764,27775,05775,05350.500
14 mag 2020760,03778,95746,01777,27777,27487.300
13 mag 2020765,61777,98753,12768,54768,54645.800
12 mag 2020785,16794,43761,25762,09762,09512.500
11 mag 2020780,00805,84776,59781,11781,11501.000
08 mag 2020773,59798,10761,41784,52784,52629.400
07 mag 2020750,00772,72738,68772,02772,02852.800
06 mag 2020734,00777,97729,09742,88742,882.359.100
05 mag 2020618,85633,90610,83620,94620,94861.800
04 mag 2020596,30610,40592,72607,40607,40415.700
01 mag 2020571,40609,81570,01605,52605,52699.100
30 apr 2020603,87606,69579,01583,51583,51604.100
29 apr 2020605,01611,76591,04602,42602,42497.200
28 apr 2020592,02606,36589,00598,54598,54456.600
27 apr 2020591,43593,00575,00589,47589,47398.800
24 apr 2020590,26597,13553,61571,27571,27728.600
23 apr 2020609,01615,00582,13586,71586,71429.300
22 apr 2020586,99615,00570,09601,05601,05670.000
21 apr 2020595,72598,15562,00573,38573,38546.700
20 apr 2020593,72617,96591,00601,64601,64550.600
17 apr 2020626,18628,13582,80597,50597,50558.200
16 apr 2020611,25633,20590,01612,71612,71932.500
15 apr 2020551,87595,84540,90588,64588,64667.000
14 apr 2020558,72577,24551,62562,02562,02644.500
13 apr 2020528,02546,99517,01543,00543,00401.100
09 apr 2020551,04557,85527,08533,28533,28497.000
08 apr 2020536,25548,00527,08544,00544,00391.200
07 apr 2020547,19554,93507,59525,67525,67711.400
06 apr 2020473,88509,25470,09506,16506,16688.300
03 apr 2020452,72460,96443,01454,47454,47868.500
02 apr 2020445,47472,20443,00462,87462,87795.000
01 apr 2020466,00468,99435,04447,34447,34965.500
31 mar 2020475,86499,90473,50488,58488,58662.000
30 mar 2020474,54489,34470,01473,29473,29640.000
27 mar 2020479,41485,90455,41471,43471,43578.200
26 mar 2020489,35500,79467,15489,56489,561.047.700
25 mar 2020497,43518,85480,00482,65482,65880.000
24 mar 2020490,00505,22477,02490,00490,00839.200
23 mar 2020453,34486,08425,38457,65457,65897.700
20 mar 2020472,88525,53451,50452,88452,88822.200
19 mar 2020450,00474,09436,23463,53463,53673.000
18 mar 2020455,00498,10422,22452,17452,171.072.100
17 mar 2020472,08500,00425,65490,69490,691.124.600
16 mar 2020455,00507,16451,00467,32467,32906.800
13 mar 2020534,43549,97493,80535,69535,691.229.400
12 mar 2020496,22520,00472,25502,00502,001.437.400
11 mar 2020578,01583,44539,79550,72550,72579.800
10 mar 2020566,35599,08546,03599,07599,07808.800
09 mar 2020547,36581,98537,99539,64539,641.046.300
06 mar 2020600,00618,06585,89614,51614,51599.800
05 mar 2020629,25647,66622,05627,88627,88403.400
04 mar 2020647,60658,95642,39653,63653,63471.600
03 mar 2020649,99670,00615,91624,73624,73606.500
02 mar 2020621,24643,40613,40642,11642,11644.400
28 feb 2020577,03617,00572,77616,03616,031.053.000
27 feb 2020614,86633,17600,00600,00600,00869.700
26 feb 2020635,94661,84626,01632,05632,051.290.200
25 feb 2020698,64702,00626,90630,00630,001.260.900
24 feb 2020701,01701,01666,67673,46673,461.280.900
21 feb 2020739,88747,42721,49735,60735,60562.800
20 feb 2020742,79756,48728,00742,59742,59730.800
19 feb 2020733,76745,00732,15742,74742,74530.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità