Italia markets open in 2 hours 32 minutes

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
704,55-9,02 (-1,26%)
Alla chiusura: 04:00PM EDT
707,50 +2,95 (+0,42%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022722,09728,41697,01704,55704,55664.100
05 lug 2022649,02719,82627,86713,57713,57756.700
01 lug 2022642,62665,95631,87659,95659,95521.100
30 giu 2022646,38653,32611,46636,87636,87700.400
29 giu 2022657,71672,09638,18660,13660,13449.900
28 giu 2022721,00726,72659,09665,00665,00659.900
27 giu 2022745,39752,66711,52717,31717,31657.500
24 giu 2022713,91745,90712,47739,46739,46654.300
23 giu 2022684,49710,00674,75698,64698,64637.700
22 giu 2022639,95695,68638,12677,40677,40719.100
21 giu 2022654,80673,59645,87656,70656,70791.100
17 giu 2022625,24648,62614,00635,22635,22751.000
16 giu 2022633,10641,67609,05612,70612,70626.600
15 giu 2022629,32683,85629,12672,69672,691.015.100
14 giu 2022630,96634,67600,68616,40616,40763.300
13 giu 2022643,96659,96615,23626,94626,941.220.600
10 giu 2022730,63735,86689,02691,69691,69918.900
09 giu 2022803,49810,00746,18748,41748,41677.400
08 giu 2022824,12848,19813,48824,62824,62528.400
07 giu 2022797,43835,00782,96824,68824,68633.900
06 giu 2022818,37824,83794,01803,99803,99397.500
03 giu 2022815,19826,15787,62788,90788,90484.000
02 giu 2022770,00837,81770,00836,74836,74546.400
01 giu 2022797,56806,84741,96762,24762,24562.400
31 mag 2022807,00812,18765,75785,88785,88580.400
27 mag 2022802,36818,64785,01811,44811,44469.800
26 mag 2022725,22788,79718,01783,44783,44731.000
25 mag 2022703,62734,53696,80723,00723,00767.300
24 mag 2022745,12745,12690,50699,86699,86917.000
23 mag 2022775,93782,83736,90774,30774,30848.400
20 mag 2022824,71832,95732,00775,65775,651.069.900
19 mag 2022752,60823,33752,60801,57801,57953.800
18 mag 2022802,01824,85745,77749,30749,30660.200
17 mag 2022815,01835,32772,78834,88834,88696.400
16 mag 2022774,21823,00767,06787,81787,81717.600
13 mag 2022751,00805,88738,83794,96794,96873.400
12 mag 2022655,00747,12640,00722,93722,931.233.700
11 mag 2022771,80774,99674,53679,68679,681.122.200
10 mag 2022808,08836,13766,12774,44774,441.020.100
09 mag 2022892,94899,43764,01770,99770,991.300.000
06 mag 2022960,01986,00883,67927,55927,551.180.000
05 mag 2022993,00994,49900,42913,22913,22798.100
04 mag 2022981,601.028,99925,001.023,211.023,21547.300
03 mag 2022998,911.034,76981,01996,64996,64326.600
02 mag 2022972,121.006,87958,611.002,791.002,79411.700
29 apr 20221.029,181.050,49965,82973,63973,63544.100
28 apr 20221.044,001.056,951.002,791.040,001.040,00427.700
27 apr 20221.006,291.066,141.005,861.024,741.024,74422.000
26 apr 20221.017,231.038,821.006,491.019,841.019,84634.700
25 apr 2022972,801.043,39968,891.041,921.041,92456.600
22 apr 20221.010,001.029,94967,33979,82979,82526.700
21 apr 20221.100,001.111,221.010,821.014,011.014,01407.500
20 apr 20221.137,801.137,801.078,571.080,161.080,16383.200
19 apr 20221.055,451.139,341.055,451.130,351.130,35343.000
18 apr 20221.050,001.081,601.031,201.070,041.070,04352.100
14 apr 20221.120,001.129,741.059,111.060,341.060,34510.700
13 apr 20221.115,001.144,041.104,031.135,751.135,75327.900
12 apr 20221.165,431.185,871.113,851.115,981.115,98455.100
11 apr 20221.136,171.154,501.116,151.125,691.125,69404.600
08 apr 20221.157,941.178,901.139,121.160,801.160,80362.600
07 apr 20221.155,001.192,491.145,821.173,141.173,14265.000
06 apr 20221.190,001.190,001.137,161.163,971.163,97504.800
05 apr 20221.263,991.265,301.204,731.218,151.218,15309.500
04 apr 20221.240,001.275,821.227,001.265,011.265,01390.200
01 apr 20221.213,631.251,561.205,171.224,131.224,13369.600
31 mar 20221.212,451.223,931.188,321.189,481.189,48407.600
30 mar 20221.239,301.255,511.192,811.209,851.209,85363.700
29 mar 20221.245,671.267,671.221,981.256,501.256,50495.700
28 mar 20221.160,511.230,001.160,511.225,161.225,16558.400
25 mar 20221.226,321.234,991.150,701.166,331.166,33585.000
24 mar 20221.211,571.239,911.174,421.236,441.236,44483.300
23 mar 20221.195,741.258,171.172,001.212,451.212,45591.600
22 mar 20221.154,721.222,121.154,721.215,071.215,07604.500
21 mar 20221.160,001.182,501.121,371.153,841.153,84529.100
18 mar 20221.133,281.191,471.120,511.185,531.185,53811.600
17 mar 20221.068,541.150,421.045,731.149,091.149,09751.200
16 mar 2022975,781.076,14975,781.075,971.075,97913.600
15 mar 2022884,12954,73884,02952,34952,34611.400
14 mar 2022887,92928,48877,69882,47882,47597.300
11 mar 2022955,29955,29891,63891,69891,69575.100
10 mar 2022961,07962,72913,42931,29931,29634.400
09 mar 2022955,55993,53936,00984,76984,761.123.500
08 mar 2022950,00976,67913,84914,78914,78976.400
07 mar 20221.067,991.069,88956,37957,87957,87657.700
04 mar 20221.084,901.107,331.048,891.055,781.055,78796.700
03 mar 20221.152,001.154,291.088,051.096,761.096,76409.700
02 mar 20221.126,281.148,461.064,301.140,901.140,90700.600
01 mar 20221.129,731.176,761.111,631.124,521.124,52537.400
28 feb 20221.093,391.151,001.093,391.126,651.126,65821.500
25 feb 20221.042,631.118,331.026,931.111,391.111,391.178.700
24 feb 2022861,771.037,98858,991.033,591.033,591.273.000
23 feb 2022993,00996,15918,38920,57920,571.932.800
22 feb 2022913,00938,00873,40887,86887,861.281.300
18 feb 20221.030,611.030,61936,01937,26937,261.179.000
17 feb 20221.110,641.125,051.017,021.021,071.021,07722.300
16 feb 20221.166,241.166,241.095,541.133,841.133,84559.000
15 feb 20221.146,311.176,871.145,871.170,301.170,30467.400
14 feb 20221.091,121.136,361.075,051.119,011.119,01479.500
11 feb 20221.114,241.145,001.079,401.091,091.091,09503.100
10 feb 20221.092,641.156,761.085,931.122,421.122,42539.100
*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...