Italia markets open in 36 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.560,08-52,67 (-3,27%)
Alla chiusura: 04:00PM EST
1.557,70 -2,38 (-0,15%)
Dopo ore: 08:00PM EST
Periodo di tempo:
05 mar 2023 - 05 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20241.611,111.612,341.552,791.560,081.560,08543.100
01 mar 20241.605,061.614,901.579,441.612,751.612,75378.600
29 feb 20241.593,951.614,851.584,131.595,301.595,30519.400
28 feb 20241.596,001.600,691.577,771.579,491.579,49330.200
27 feb 20241.630,551.630,551.590,181.607,441.607,44480.500
26 feb 20241.625,011.667,851.600,451.610,131.610,13631.600
23 feb 20241.670,001.670,001.577,001.629,321.629,321.858.200
22 feb 20241.767,641.825,001.760,351.817,981.817,98711.900
21 feb 20241.740,211.752,611.711,351.737,771.737,77326.400
20 feb 20241.746,991.768,781.729,001.740,011.740,01371.900
16 feb 20241.772,661.792,571.750,301.768,781.768,78353.900
15 feb 20241.760,001.773,021.742,321.771,831.771,83300.300
14 feb 20241.721,721.746,481.703,501.746,371.746,37290.500
13 feb 20241.682,221.729,881.669,011.706,241.706,24325.100
12 feb 20241.740,181.767,001.727,831.733,231.733,23242.100
09 feb 20241.757,511.775,011.740,101.742,261.742,26379.800
08 feb 20241.729,331.743,781.712,651.732,831.732,83297.600
07 feb 20241.718,451.734,921.704,371.713,871.713,87442.800
06 feb 20241.770,001.772,611.676,011.710,391.710,39704.200
05 feb 20241.769,821.778,971.752,061.774,751.774,75200.400
02 feb 20241.727,081.783,511.726,321.772,901.772,90304.900
01 feb 20241.751,831.759,961.730,301.748,281.748,28250.700
31 gen 20241.715,001.736,001.705,301.711,811.711,81295.800
30 gen 20241.760,001.762,531.733,861.735,301.735,30300.400
29 gen 20241.796,981.800,091.760,151.777,431.777,43359.600
26 gen 20241.741,001.798,681.727,741.795,801.795,80382.700
25 gen 20241.768,661.773,711.722,001.738,801.738,80316.600
24 gen 20241.770,661.799,271.756,801.762,701.762,70337.100
23 gen 20241.767,651.769,811.750,001.759,911.759,91281.300
22 gen 20241.748,451.769,201.738,411.756,301.756,30592.500
19 gen 20241.670,001.735,791.665,301.726,191.726,19683.700
18 gen 20241.646,001.672,441.643,941.661,981.661,98424.300
17 gen 20241.663,601.669,031.615,271.635,281.635,28312.600
16 gen 20241.658,581.685,721.653,471.672,671.672,67364.500
12 gen 20241.610,001.678,001.596,041.658,581.658,58443.400
11 gen 20241.605,311.620,001.573,421.591,681.591,68263.400
10 gen 20241.585,001.610,281.581,291.598,161.598,16231.500
09 gen 20241.563,581.582,871.563,581.573,341.573,34189.300
08 gen 20241.548,181.579,381.548,181.575,601.575,60278.600
05 gen 20241.527,081.559,661.527,081.538,831.538,83317.400
04 gen 20241.489,521.543,071.483,641.519,381.519,38436.400
03 gen 20241.515,011.523,191.497,901.500,001.500,00272.400
02 gen 20241.562,611.562,611.518,121.529,161.529,16350.200
29 dic 20231.581,601.589,801.565,011.571,541.571,54180.200
28 dic 20231.590,881.593,361.580,621.581,601.581,60143.300
27 dic 20231.576,821.598,001.576,821.590,881.590,88200.500
26 dic 20231.597,901.598,001.568,091.576,641.576,64191.000
22 dic 20231.593,001.593,001.575,571.589,081.589,08301.300
21 dic 20231.617,391.621,471.581,651.598,331.598,33398.500
20 dic 20231.625,111.643,501.595,741.597,441.597,44324.300
19 dic 20231.620,001.653,421.620,001.629,991.629,99333.300
18 dic 20231.605,001.629,921.602,681.619,571.619,57264.400
15 dic 20231.603,511.626,671.598,011.606,191.606,19494.100
14 dic 20231.626,801.631,091.571,001.603,511.603,51540.600
13 dic 20231.612,871.622,161.582,011.612,161.612,16346.500
12 dic 20231.611,001.618,071.590,001.616,921.616,92311.600
11 dic 20231.575,131.631,751.571,021.614,701.614,70346.100
08 dic 20231.577,691.594,011.573,001.577,981.577,98336.300
07 dic 20231.576,461.592,811.567,051.590,941.590,94260.400
06 dic 20231.598,461.598,461.564,211.569,251.569,25277.600
05 dic 20231.582,751.595,411.570,241.584,601.584,60543.500
04 dic 20231.638,071.645,001.590,001.599,631.599,63574.100
01 dic 20231.609,331.660,001.607,751.652,011.652,01377.700
30 nov 20231.605,311.625,241.574,371.620,461.620,46488.900
29 nov 20231.602,001.615,471.592,921.610,581.610,58425.100
28 nov 20231.598,321.605,501.579,421.589,091.589,09635.900
27 nov 20231.550,001.608,951.545,951.599,211.599,21681.100
24 nov 20231.522,221.549,001.522,131.535,501.535,50281.000
22 nov 20231.503,801.542,451.503,181.525,001.525,00448.500
21 nov 20231.471,071.503,801.470,321.495,481.495,48352.500
20 nov 20231.475,801.484,011.450,311.481,991.481,99413.100
17 nov 20231.471,911.484,901.444,561.448,001.448,00503.900
16 nov 20231.431,791.485,951.430,881.469,551.469,55422.200
15 nov 20231.445,001.462,181.435,051.442,551.442,55322.000
14 nov 20231.423,221.466,921.419,271.430,511.430,51469.800
13 nov 20231.374,001.386,861.355,031.378,291.378,29230.700
10 nov 20231.346,211.377,151.337,341.374,391.374,39258.200
09 nov 20231.378,341.383,311.339,671.341,381.341,38251.900
08 nov 20231.378,921.391,041.360,351.367,341.367,34252.100
07 nov 20231.388,071.391,551.372,311.382,721.382,72390.100
06 nov 20231.398,591.398,591.352,961.374,771.374,77454.900
03 nov 20231.346,571.393,781.346,571.387,791.387,79734.800
02 nov 20231.349,791.392,381.310,311.319,501.319,50958.800
01 nov 20231.239,001.347,961.215,011.300,011.300,01918.800
31 ott 20231.228,621.258,001.205,801.240,741.240,74477.800
30 ott 20231.221,411.242,111.211,901.226,241.226,24428.800
27 ott 20231.199,911.216,931.188,401.200,451.200,45498.000
26 ott 20231.192,431.202,581.162,731.175,001.175,00407.400
25 ott 20231.209,791.215,581.186,041.190,981.190,98345.500
24 ott 20231.183,841.227,311.183,291.221,991.221,99362.800
23 ott 20231.141,041.190,801.141,041.180,131.180,13279.500
20 ott 20231.180,781.181,001.144,301.169,671.169,67354.100
19 ott 20231.220,651.228,871.171,171.179,961.179,96492.400
18 ott 20231.230,001.239,981.205,351.211,701.211,70365.600
17 ott 20231.215,901.244,501.207,221.240,651.240,65281.900
16 ott 20231.233,081.249,981.224,431.226,201.226,20257.600
13 ott 20231.223,851.228,481.210,181.223,501.223,50213.300
12 ott 20231.239,011.246,691.218,081.229,961.229,96279.700
11 ott 20231.272,871.277,991.218,001.243,951.243,95312.800
10 ott 20231.245,201.277,111.242,001.258,311.258,31301.700
*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...