Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.278,30+9,68 (+0,76%)
Al 11:31AM EDT. Mercato aperto.
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 20231.272,001.278,301.261,651.278,301.278,3079.804
26 set 20231.275,131.278,581.251,531.268,621.268,62350.600
25 set 20231.266,001.296,401.265,021.290,531.290,53202.200
22 set 20231.307,001.317,001.274,371.276,961.276,96280.200
21 set 20231.295,001.310,101.287,001.293,281.293,28358.000
20 set 20231.357,001.361,411.323,661.326,341.326,34412.800
19 set 20231.367,361.371,181.322,841.342,641.342,64634.000
18 set 20231.376,101.400,751.372,831.383,731.383,73288.000
15 set 20231.383,471.402,491.372,701.396,661.396,66451.000
14 set 20231.405,921.405,921.363,511.383,431.383,43472.400
13 set 20231.393,251.401,971.373,491.397,461.397,46362.400
12 set 20231.416,061.418,901.391,071.399,141.399,14370.300
11 set 20231.439,001.439,001.403,001.422,931.422,93433.000
08 set 20231.436,351.451,561.421,481.428,191.428,19509.500
07 set 20231.407,441.448,821.402,011.436,351.436,35503.600
06 set 20231.428,531.439,991.415,991.425,971.425,97735.600
05 set 20231.415,251.448,231.410,001.435,051.435,05621.200
01 set 20231.402,621.421,931.396,651.421,641.421,64548.900
31 ago 20231.340,111.386,541.334,661.372,361.372,36678.100
30 ago 20231.310,001.343,911.307,631.343,131.343,13494.900
29 ago 20231.252,451.322,291.247,891.304,661.304,66644.900
28 ago 20231.245,531.249,941.235,001.249,461.249,46213.300
25 ago 20231.221,311.240,501.202,011.237,841.237,84310.900
24 ago 20231.261,001.261,001.212,011.215,311.215,31357.200
23 ago 20231.245,871.277,641.245,871.258,871.258,87429.900
22 ago 20231.248,851.252,421.219,831.242,731.242,73330.300
21 ago 20231.207,991.234,961.203,121.228,511.228,51447.800
18 ago 20231.183,991.214,061.180,581.199,591.199,59495.800
17 ago 20231.253,881.258,001.196,041.196,561.196,56579.200
16 ago 20231.282,671.284,391.238,371.247,441.247,44525.700
15 ago 20231.280,001.293,131.280,001.286,041.286,04329.900
14 ago 20231.305,911.313,001.273,921.296,521.296,52653.100
11 ago 20231.360,721.368,411.328,471.330,001.330,00608.800
10 ago 20231.345,001.388,391.344,341.387,061.387,06651.500
09 ago 20231.347,651.348,941.312,091.312,661.312,66418.300
08 ago 20231.348,971.356,281.311,401.328,361.328,36523.800
07 ago 20231.315,361.370,001.290,011.358,811.358,81710.700
04 ago 20231.321,321.325,111.277,291.296,161.296,16797.000
03 ago 20231.225,001.326,611.212,691.323,111.323,111.593.900
02 ago 20231.184,551.194,641.150,011.164,811.164,81747.000
01 ago 20231.236,901.236,901.202,521.210,401.210,40380.800
31 lug 20231.235,031.257,661.223,661.238,051.238,05504.300
28 lug 20231.193,851.228,141.182,391.225,021.225,02447.400
27 lug 20231.193,001.221,451.167,251.169,901.169,90628.300
26 lug 20231.181,561.189,001.171,001.176,231.176,23435.700
25 lug 20231.201,511.212,561.181,161.181,841.181,84475.000
24 lug 20231.221,031.223,361.174,071.198,431.198,43441.700
21 lug 20231.209,221.228,921.201,991.221,031.221,031.116.300
20 lug 20231.210,001.223,991.194,131.198,341.198,34627.700
19 lug 20231.219,031.232,581.210,941.225,751.225,75558.100
18 lug 20231.170,051.210,001.170,051.208,661.208,66641.800
17 lug 20231.128,301.181,301.128,301.179,171.179,17547.200
14 lug 20231.141,001.147,771.126,841.135,721.135,72463.600
13 lug 20231.153,951.154,001.130,001.146,721.146,72383.400
12 lug 20231.143,001.153,431.127,351.141,131.141,13448.200
11 lug 20231.087,151.131,451.081,371.121,581.121,58586.200
10 lug 20231.108,041.109,491.063,021.087,151.087,151.409.200
07 lug 20231.166,531.189,981.151,051.153,821.153,82503.100
06 lug 20231.221,201.226,001.145,501.153,591.153,59912.500
05 lug 20231.193,751.248,771.178,301.247,361.247,36614.900
03 lug 20231.190,001.193,751.172,091.193,751.193,75237.000
30 giu 20231.188,001.212,601.173,261.184,601.184,60489.600
29 giu 20231.211,201.214,211.162,391.171,451.171,45382.400
28 giu 20231.156,851.208,251.156,851.207,691.207,69409.600
27 giu 20231.173,101.183,001.159,291.162,091.162,09522.300
26 giu 20231.220,901.239,031.154,501.155,511.155,51582.500
23 giu 20231.221,851.237,771.190,031.226,491.226,49779.700
22 giu 20231.211,761.242,001.199,501.241,511.241,51452.000
21 giu 20231.199,001.227,511.192,001.210,901.210,90387.600
20 giu 20231.190,001.237,241.182,001.197,741.197,74436.000
16 giu 20231.224,001.224,001.192,601.194,741.194,74779.400
15 giu 20231.206,411.229,351.198,291.223,771.223,77389.500
14 giu 20231.209,521.220,011.194,041.211,841.211,84360.900
13 giu 20231.252,801.254,731.189,051.209,521.209,52500.400
12 giu 20231.209,001.240,371.192,201.238,151.238,15399.800
09 giu 20231.219,161.220,151.186,111.208,551.208,55447.300
08 giu 20231.205,841.224,361.192,341.209,741.209,74447.500
07 giu 20231.253,441.259,541.200,881.208,291.208,29571.600
06 giu 20231.282,981.282,981.246,101.254,451.254,45478.800
05 giu 20231.268,711.292,281.258,161.289,491.289,49272.900
02 giu 20231.279,911.284,111.221,071.270,671.270,67402.000
01 giu 20231.240,091.278,471.232,001.258,021.258,02344.300
31 mag 20231.244,361.248,641.226,621.239,001.239,00637.500
30 mag 20231.297,251.301,981.242,321.249,721.249,72515.100
26 mag 20231.252,521.296,001.250,651.282,261.282,26409.100
25 mag 20231.300,421.307,881.246,811.249,911.249,91368.300
24 mag 20231.290,001.297,191.261,111.284,131.284,13326.200
23 mag 20231.328,441.357,551.293,001.299,831.299,83491.900
22 mag 20231.313,331.365,641.308,801.339,621.339,62604.300
19 mag 20231.327,331.327,331.300,041.310,881.310,88463.600
18 mag 20231.320,001.336,171.309,201.332,491.332,49349.900
17 mag 20231.288,251.330,571.276,001.320,151.320,15458.600
16 mag 20231.286,211.301,671.268,061.275,391.275,39347.600
15 mag 20231.289,931.306,291.284,171.296,801.296,80507.900
12 mag 20231.293,931.295,371.261,641.279,671.279,67275.800
11 mag 20231.296,001.303,001.281,801.296,521.296,52334.600
10 mag 20231.268,001.317,281.263,091.288,921.288,92535.000
09 mag 20231.267,561.281,201.244,771.248,051.248,05469.100
08 mag 20231.242,551.289,411.242,551.284,501.284,50451.300
05 mag 20231.225,781.263,921.221,941.243,591.243,59478.300
*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...