MELI - MercadoLibre, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 nov 2019548,62563,63546,48562,00562,00638.000
20 nov 2019535,00547,98533,48547,85547,85584.100
19 nov 2019533,30537,31518,19536,33536,33512.400
18 nov 2019550,11552,32530,35533,01533,01624.900
15 nov 2019541,10551,64538,00550,10550,10864.400
14 nov 2019512,86539,68512,21536,54536,54870.700
13 nov 2019499,00515,43496,60513,73513,73723.700
12 nov 2019498,13504,94495,96499,50499,50726.100
11 nov 2019491,42499,20489,58497,62497,62263.700
08 nov 2019490,52498,64490,52494,42494,42387.600
07 nov 2019487,45499,78485,45491,99491,99454.300
06 nov 2019485,10504,55481,77482,95482,95628.000
05 nov 2019485,41497,39477,21485,06485,06668.500
04 nov 2019498,84499,98470,10485,79485,791.366.200
01 nov 2019520,10531,90488,37490,00490,002.169.600
31 ott 2019551,38554,99514,00521,52521,52961.500
30 ott 2019542,01552,00535,00551,05551,05316.100
29 ott 2019536,90544,63530,00542,01542,01272.100
28 ott 2019554,00558,34539,00540,03540,03415.200
25 ott 2019550,00559,48547,50549,81549,81270.100
24 ott 2019545,48554,96543,19551,62551,62198.500
23 ott 2019533,96548,33533,96541,41541,41236.000
22 ott 2019545,49551,07535,16536,89536,89275.300
21 ott 2019537,10546,94536,92545,38545,38253.300
18 ott 2019549,91549,91534,15536,27536,27303.000
17 ott 2019555,45558,97548,46549,25549,25378.100
16 ott 2019567,06567,06545,00548,98548,98406.900
15 ott 2019559,77572,93556,65566,55566,55416.600
14 ott 2019552,98558,59551,48555,58555,58211.600
11 ott 2019552,45560,98548,50554,21554,21492.400
10 ott 2019530,00547,41530,00542,41542,41402.700
09 ott 2019530,00537,57522,69532,03532,03426.100
08 ott 2019544,30545,47523,78525,63525,63337.600
07 ott 2019556,12559,48544,67548,87548,87263.800
04 ott 2019560,56568,09549,60559,22559,22241.400
03 ott 2019542,88559,18531,01558,19558,19305.300
02 ott 2019551,45551,79538,89544,09544,09267.200
01 ott 2019550,55563,54546,00550,43550,43272.900
30 set 2019545,84551,98536,06551,23551,23313.900
27 set 2019554,83554,83534,37541,52541,52337.300
26 set 2019552,24553,49540,84549,86549,86314.100
25 set 2019534,53553,89531,95551,87551,87367.900
24 set 2019542,54554,98534,10537,29537,29451.600
23 set 2019544,31547,78536,37540,09540,09299.800
20 set 2019549,00558,18543,12547,97547,97487.900
19 set 2019542,50556,53541,85549,31549,31448.200
18 set 2019548,28551,58530,76542,52542,52559.400
17 set 2019553,12559,06546,99549,98549,98431.300
16 set 2019557,55561,00548,72554,05554,05514.800
13 set 2019571,01573,97563,19566,83566,83415.600
12 set 2019568,44573,77559,99571,73571,73371.800
11 set 2019551,05574,09543,77560,88560,88672.900
10 set 2019550,00559,00536,26549,17549,171.074.000
09 set 2019608,40608,40555,93571,13571,13583.900
06 set 2019605,36608,99594,58597,79597,79198.300
05 set 2019602,02612,83597,16605,69605,69306.600
04 set 2019586,00594,79581,29590,00590,00379.200
03 set 2019587,19592,94573,92581,00581,00419.300
30 ago 2019602,40604,99584,63594,60594,60289.800
29 ago 2019590,79596,80578,85593,49593,49394.800
28 ago 2019593,41593,77584,06588,15588,15385.300
27 ago 2019609,75614,79591,75594,13594,13504.000
26 ago 2019605,97612,88599,82602,62602,62332.000
23 ago 2019613,89619,74595,00598,18598,18405.000
22 ago 2019626,06630,88608,49619,40619,40278.000
21 ago 2019622,52634,54620,01629,83629,83348.400
20 ago 2019603,36620,32596,62612,30612,30362.200
19 ago 2019637,44639,69597,34603,35603,35611.600
16 ago 2019623,00631,38619,02624,53624,53350.900
15 ago 2019620,99628,50604,54613,25613,25412.400
14 ago 2019620,99632,36616,36620,00620,00464.900
13 ago 2019644,89656,14627,03637,57637,57794.200
12 ago 2019612,56633,04585,74623,65623,651.761.200
09 ago 2019682,69698,98675,09690,10690,10544.400
08 ago 2019645,00693,84640,00688,10688,101.140.900
07 ago 2019596,98614,96581,13613,54613,54637.700
06 ago 2019588,53601,99586,88601,04601,04566.000
05 ago 2019598,52602,66567,39574,25574,25887.200
02 ago 2019622,63625,00609,60614,71614,71341.800
01 ago 2019624,53648,55617,03626,45626,45455.900
31 lug 2019636,90643,44614,13621,42621,42427.100
30 lug 2019646,73650,05629,63633,78633,78466.100
29 lug 2019656,13658,30646,01653,39653,39312.900
26 lug 2019650,00662,90647,14654,71654,71397.600
25 lug 2019662,46666,18650,86652,50652,50558.300
24 lug 2019631,34660,30627,54660,00660,00581.900
23 lug 2019638,59641,61623,30634,83634,83417.000
22 lug 2019631,40640,95630,00636,51636,51316.500
19 lug 2019652,99657,19626,35626,70626,70479.100
18 lug 2019630,13650,90629,98648,67648,67562.600
17 lug 2019632,95640,89623,26631,73631,73383.800
16 lug 2019649,78652,98630,00633,95633,95572.000
15 lug 2019649,25660,63639,95645,11645,11636.700
12 lug 2019633,85647,86628,77644,79644,79514.700
11 lug 2019632,21638,71625,67634,29634,29467.800
10 lug 2019646,00654,17619,50633,33633,33755.000
09 lug 2019626,83641,17624,81640,56640,56339.400
08 lug 2019635,71635,71624,22629,97629,97313.600
05 lug 2019628,00641,57621,63638,18638,18300.900
03 lug 2019630,98633,52619,01633,52633,52207.500
*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