Italia markets closed

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
923,56+34,30 (+3,86%)
Al 03:37PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022893,65924,98879,10923,56923,56515.321
29 nov 2022927,20927,96882,10889,26889,26688.800
28 nov 2022941,10956,69920,85921,34921,34505.600
25 nov 2022957,99957,99946,48951,57951,57178.900
23 nov 2022967,00975,46945,63962,43962,43387.200
22 nov 2022961,00963,50915,80957,16957,16431.900
21 nov 2022948,45968,15944,61963,03963,03293.100
18 nov 2022944,42966,69936,00962,08962,08636.100
17 nov 2022940,00949,99910,84927,13927,13720.300
16 nov 2022988,001.004,00964,09972,82972,82690.500
15 nov 20221.009,741.039,39995,551.020,681.020,68711.500
14 nov 2022966,16982,74950,30959,58959,58509.000
11 nov 2022943,33989,02932,86974,89974,89838.500
10 nov 2022964,451.006,18922,88935,53935,531.263.500
09 nov 2022921,20934,50896,07897,62897,62569.500
08 nov 2022946,13957,52909,77937,08937,08556.400
07 nov 2022957,00967,01914,86940,78940,78680.600
04 nov 2022947,101.018,00919,62938,57938,571.339.500
03 nov 2022848,72910,76840,00870,88870,88779.800
02 nov 2022910,00913,91847,00851,28851,28746.200
01 nov 2022933,16945,16910,01919,34919,34776.200
31 ott 2022874,55905,65860,00901,62901,62931.800
28 ott 2022825,03881,93820,31881,75881,75644.300
27 ott 2022836,95858,39829,61836,82836,82552.300
26 ott 2022855,60880,67830,00833,36833,36548.000
25 ott 2022832,38878,82832,38862,97862,97609.900
24 ott 2022838,74839,21792,46827,16827,16536.100
21 ott 2022811,52847,78797,01844,90844,90596.500
20 ott 2022810,16852,26804,01820,47820,47630.200
19 ott 2022834,38837,03801,65815,45815,45718.600
18 ott 2022901,50911,52841,88853,29853,29661.600
17 ott 2022793,79853,72793,79850,66850,661.057.900
14 ott 2022834,40845,49754,76756,88756,88727.900
13 ott 2022777,28831,13760,06822,06822,06866.100
12 ott 2022830,33837,59800,61820,65820,65547.400
11 ott 2022858,03863,19817,25834,67834,67652.100
10 ott 2022883,00885,26854,41872,60872,60430.100
07 ott 2022905,22906,42874,01881,99881,99610.000
06 ott 2022926,88962,07926,59929,18929,18374.100
05 ott 2022919,88944,30910,05933,76933,76474.000
04 ott 2022909,89955,56909,89948,25948,25876.600
03 ott 2022859,42893,97832,00882,30882,30955.400
30 set 2022818,11858,55811,55827,78827,78627.700
29 set 2022843,10850,53818,92829,68829,68504.900
28 set 2022805,37871,32801,30865,24865,24743.800
27 set 2022821,28830,00790,15804,69804,69501.700
26 set 2022817,08833,98797,09799,58799,58604.100
23 set 2022833,75840,43808,00815,01815,01562.100
22 set 2022876,13884,90843,69850,00850,00637.400
21 set 2022905,89931,48887,36887,50887,50639.300
20 set 2022922,58929,81903,11905,69905,69506.800
19 set 2022900,20933,70900,20933,10933,10485.400
16 set 2022932,95933,50904,88919,11919,11629.500
15 set 2022942,34982,83942,34965,78965,78682.300
14 set 2022947,08970,86925,00960,33960,33361.000
13 set 2022946,37969,99935,00943,90943,90720.700
12 set 2022974,831.011,99974,831.002,011.002,01704.400
09 set 2022932,54976,20932,54970,99970,991.190.100
08 set 2022867,86930,65866,00922,54922,54831.100
07 set 2022858,14893,64848,39887,69887,69542.900
06 set 2022855,33871,64831,35857,93857,93645.000
02 set 2022872,00883,24847,15855,91855,91492.900
01 set 2022833,28860,00812,46858,79858,79689.000
31 ago 2022868,11886,29851,63855,36855,36487.400
30 ago 2022890,00903,45849,25862,10862,10572.000
29 ago 2022854,01891,62853,28875,17875,17358.200
26 ago 2022920,00934,60877,79877,80877,80538.000
25 ago 2022909,02919,84896,10919,18919,18495.000
24 ago 2022881,29917,44879,50898,00898,00490.600
23 ago 2022889,00908,16875,71887,04887,04516.900
22 ago 2022880,88894,93860,00878,09878,09804.400
19 ago 2022950,00952,07904,21909,76909,76840.400
18 ago 2022995,00995,00975,46977,52977,52540.600
17 ago 20221.030,001.039,31990,00997,90997,90839.100
16 ago 20221.070,411.080,001.040,461.053,751.053,75644.500
15 ago 20221.073,001.095,341.067,091.082,661.082,66399.800
12 ago 20221.050,001.083,601.042,661.081,081.081,08508.500
11 ago 20221.076,881.090,601.021,031.032,471.032,47486.400
10 ago 20221.050,001.076,761.041,571.064,231.064,23720.300
09 ago 20221.015,801.015,80972,73995,50995,50544.800
08 ago 20221.042,081.074,501.018,001.024,251.024,25618.400
05 ago 20221.014,721.056,541.007,241.024,811.024,81849.500
04 ago 2022994,501.084,99993,001.034,831.034,831.851.200
03 ago 2022852,56892,97848,84890,87890,87856.300
02 ago 2022798,76849,00798,76837,59837,59491.100
01 ago 2022805,54838,97785,00813,97813,97497.000
29 lug 2022818,21825,00794,16813,71813,71667.400
28 lug 2022792,72811,57766,60803,75803,75631.100
27 lug 2022743,96794,95740,74791,67791,67581.600
26 lug 2022740,49743,85720,84727,79727,79550.400
25 lug 2022766,00773,97751,00762,78762,78361.800
22 lug 2022783,00802,42752,96763,92763,92514.100
21 lug 2022771,52790,76765,93789,20789,20453.400
20 lug 2022725,17784,45724,65779,68779,68819.400
19 lug 2022713,81725,63694,64724,75724,75463.900
18 lug 2022700,20723,66680,82691,84691,84687.800
15 lug 2022658,00698,51657,72689,99689,99749.400
14 lug 2022648,34665,00630,23655,69655,69586.900
13 lug 2022633,00666,20615,54655,75655,75627.300
12 lug 2022663,20678,41643,59653,63653,63578.700
*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...