2.005,000$
3,82%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1.967,50 | 2.007,58 | 1.955,17 | 2.005,00 | 3,82% | 413.689,00 |
| 20.11.2024 | 1.923,52 | 1.945,94 | 1.905,41 | 1.931,26 | 0,77% | 425.182,00 |
| 19.11.2024 | 1.892,06 | 1.921,41 | 1.880,00 | 1.916,51 | 0,02% | 322.361,00 |
| 18.11.2024 | 1.880,00 | 1.918,87 | 1.858,32 | 1.916,12 | 1,92% | 343.585,00 |
| 15.11.2024 | 1.875,90 | 1.885,01 | 1.852,79 | 1.880,00 | 0,20% | 461.372,00 |
| 14.11.2024 | 1.923,77 | 1.923,77 | 1.848,00 | 1.876,20 | -2,84% | 540.249,00 |
| 13.11.2024 | 1.968,12 | 1.975,80 | 1.925,39 | 1.930,95 | -2,35% | 455.758,00 |
| 12.11.2024 | 1.980,02 | 2.004,61 | 1.954,37 | 1.977,39 | 0,83% | 547.553,00 |
| 11.11.2024 | 1.894,14 | 1.967,00 | 1.882,30 | 1.961,16 | 4,75% | 918.589,00 |
| 08.11.2024 | 1.824,50 | 1.873,08 | 1.793,10 | 1.872,24 | 5,53% | 1.291.215,00 |
| 07.11.2024 | 1.920,00 | 1.920,00 | 1.749,91 | 1.774,05 | -16,29% | 2.944.405,00 |
| 06.11.2024 | 2.101,84 | 2.122,16 | 2.083,32 | 2.119,40 | 1,41% | 398.310,00 |
| 05.11.2024 | 2.064,69 | 2.094,92 | 2.055,33 | 2.090,01 | 1,26% | 282.654,00 |
| 04.11.2024 | 2.059,00 | 2.084,19 | 2.047,70 | 2.064,03 | 0,44% | 227.045,00 |
| 01.11.2024 | 2.030,44 | 2.060,86 | 2.021,91 | 2.054,90 | 0,77% | 268.594,00 |
| 31.10.2024 | 2.015,25 | 2.048,34 | 1.990,18 | 2.039,25 | 0,92% | 273.082,00 |
| 30.10.2024 | 2.015,33 | 2.026,23 | 1.962,38 | 2.020,72 | -0,29% | 363.185,00 |
| 29.10.2024 | 2.058,24 | 2.075,68 | 2.023,50 | 2.026,51 | -1,44% | 232.232,00 |
| 28.10.2024 | 2.056,00 | 2.082,00 | 2.044,62 | 2.056,09 | 0,43% | 215.917,00 |
| 25.10.2024 | 2.053,99 | 2.092,52 | 2.044,94 | 2.047,35 | -0,42% | 216.720,00 |
| 24.10.2024 | 2.038,70 | 2.063,99 | 2.029,88 | 2.055,93 | 0,85% | 130.044,00 |
| 23.10.2024 | 2.062,29 | 2.075,24 | 2.028,42 | 2.038,70 | -1,41% | 156.936,00 |
| 22.10.2024 | 2.077,92 | 2.090,01 | 2.061,02 | 2.067,82 | -1,56% | 178.290,00 |
| 21.10.2024 | 2.065,00 | 2.102,98 | 2.065,00 | 2.100,58 | 1,00% | 216.706,00 |
| 18.10.2024 | 2.065,87 | 2.088,33 | 2.046,67 | 2.079,79 | 0,67% | 228.670,00 |
| 17.10.2024 | 2.066,85 | 2.079,94 | 2.046,03 | 2.065,87 | 0,95% | 197.935,00 |
| 16.10.2024 | 2.029,32 | 2.063,97 | 2.029,32 | 2.046,47 | 0,46% | 229.982,00 |
| 15.10.2024 | 2.075,48 | 2.082,99 | 2.018,39 | 2.037,18 | -2,06% | 301.796,00 |
| 14.10.2024 | 2.091,82 | 2.105,04 | 2.073,41 | 2.079,96 | -0,54% | 199.856,00 |
| 11.10.2024 | 2.058,21 | 2.107,10 | 2.043,00 | 2.091,16 | 2,48% | 301.826,00 |
| 10.10.2024 | 2.044,00 | 2.059,82 | 2.026,10 | 2.040,50 | -0,37% | 196.870,00 |
| 09.10.2024 | 2.007,70 | 2.052,50 | 2.002,92 | 2.047,99 | 1,66% | 273.225,00 |
| 08.10.2024 | 1.963,05 | 2.018,51 | 1.963,05 | 2.014,63 | 2,72% | 208.934,00 |
| 07.10.2024 | 1.961,00 | 1.985,00 | 1.951,01 | 1.961,36 | 0,07% | 228.797,00 |
| 04.10.2024 | 1.966,00 | 1.972,21 | 1.937,28 | 1.960,00 | 0,07% | 314.314,00 |
| 03.10.2024 | 1.956,65 | 1.970,01 | 1.942,32 | 1.958,61 | -0,61% | 217.795,00 |
| 02.10.2024 | 1.993,22 | 2.015,42 | 1.952,42 | 1.970,72 | -4,69% | 511.493,00 |
| 01.10.2024 | 2.060,00 | 2.067,72 | 2.033,24 | 2.067,72 | 0,77% | 267.788,00 |
| 30.09.2024 | 2.055,30 | 2.064,87 | 2.030,25 | 2.051,96 | -0,62% | 398.200,00 |
| 27.09.2024 | 2.100,21 | 2.100,21 | 2.055,52 | 2.064,71 | -1,60% | 315.438,00 |
| 26.09.2024 | 2.147,80 | 2.161,73 | 2.098,32 | 2.098,32 | -1,55% | 302.211,00 |
| 25.09.2024 | 2.097,15 | 2.132,68 | 2.088,75 | 2.131,29 | 1,00% | 226.820,00 |
| 24.09.2024 | 2.116,28 | 2.124,33 | 2.092,00 | 2.110,26 | 0,36% | 261.038,00 |
| 23.09.2024 | 2.117,83 | 2.140,97 | 2.100,00 | 2.102,63 | 0,01% | 212.777,00 |
| 20.09.2024 | 2.116,15 | 2.118,60 | 2.094,68 | 2.102,52 | -0,21% | 250.218,00 |
| 19.09.2024 | 2.138,45 | 2.157,64 | 2.098,93 | 2.106,92 | 0,20% | 314.238,00 |
| 18.09.2024 | 2.078,76 | 2.124,52 | 2.074,22 | 2.102,64 | 1,37% | 213.890,00 |
| 17.09.2024 | 2.106,70 | 2.111,68 | 2.067,18 | 2.074,26 | -1,48% | 237.726,00 |
| 16.09.2024 | 2.128,83 | 2.128,83 | 2.102,00 | 2.105,51 | -0,79% | 216.231,00 |
| 13.09.2024 | 2.136,96 | 2.143,96 | 2.117,68 | 2.122,37 | -0,94% | 247.872,00 |
| 12.09.2024 | 2.056,00 | 2.142,59 | 2.054,72 | 2.142,58 | 4,86% | 392.961,00 |
| 11.09.2024 | 2.026,81 | 2.053,00 | 1.984,85 | 2.043,29 | 1,27% | 264.468,00 |
| 10.09.2024 | 2.040,30 | 2.045,33 | 2.001,50 | 2.017,58 | -0,58% | 195.618,00 |
| 09.09.2024 | 2.006,96 | 2.035,88 | 2.001,80 | 2.029,37 | 2,20% | 203.160,00 |
| 06.09.2024 | 2.034,85 | 2.034,85 | 1.966,00 | 1.985,72 | -2,57% | 202.617,00 |
| 05.09.2024 | 1.991,59 | 2.048,05 | 1.991,59 | 2.038,18 | 2,34% | 215.879,00 |
| 04.09.2024 | 1.996,83 | 2.006,01 | 1.977,90 | 1.991,59 | 0,10% | 166.986,00 |
| 03.09.2024 | 2.050,00 | 2.053,59 | 1.984,00 | 1.989,65 | -3,49% | 310.900,00 |
| 30.08.2024 | 2.025,99 | 2.064,76 | 2.018,41 | 2.061,66 | 2,28% | 384.426,00 |
| 29.08.2024 | 2.003,47 | 2.023,55 | 1.994,99 | 2.015,79 | 1,03% | 198.990,00 |
| 28.08.2024 | 2.035,25 | 2.037,00 | 1.982,68 | 1.995,17 | -2,02% | 249.790,00 |
| 27.08.2024 | 2.002,99 | 2.048,99 | 2.002,99 | 2.036,21 | 1,54% | 266.187,00 |
| 26.08.2024 | 1.991,73 | 2.007,65 | 1.978,00 | 2.005,23 | 0,25% | 157.306,00 |
| 23.08.2024 | 2.006,50 | 2.009,82 | 1.980,62 | 2.000,31 | 0,62% | 157.228,00 |
| 22.08.2024 | 2.000,20 | 2.019,00 | 1.983,44 | 1.987,97 | -0,97% | 168.520,00 |
| 21.08.2024 | 2.013,02 | 2.015,46 | 1.973,26 | 2.007,46 | 0,09% | 237.641,00 |
| 20.08.2024 | 2.020,00 | 2.027,78 | 2.000,03 | 2.005,66 | -1,10% | 222.202,00 |
| 19.08.2024 | 1.989,67 | 2.029,99 | 1.985,17 | 2.028,00 | 2,53% | 393.987,00 |
| 16.08.2024 | 1.992,00 | 1.999,00 | 1.969,00 | 1.977,97 | -1,00% | 244.527,00 |
| 15.08.2024 | 1.920,00 | 1.998,68 | 1.915,00 | 1.997,90 | 5,23% | 489.512,00 |
| 14.08.2024 | 1.921,68 | 1.921,68 | 1.883,00 | 1.898,57 | -0,92% | 261.883,00 |
| 13.08.2024 | 1.905,00 | 1.923,18 | 1.891,98 | 1.916,20 | 0,76% | 278.792,00 |
| 12.08.2024 | 1.884,51 | 1.904,60 | 1.874,61 | 1.901,82 | 0,97% | 183.607,00 |
| 09.08.2024 | 1.869,62 | 1.909,80 | 1.869,62 | 1.883,62 | 0,87% | 220.137,00 |
| 08.08.2024 | 1.880,00 | 1.887,34 | 1.829,12 | 1.867,34 | 0,32% | 314.784,00 |
| 07.08.2024 | 1.834,88 | 1.878,38 | 1.825,81 | 1.861,44 | 2,82% | 508.160,00 |
| 06.08.2024 | 1.788,40 | 1.850,00 | 1.776,01 | 1.810,39 | 1,86% | 454.684,00 |
| 05.08.2024 | 1.666,00 | 1.820,00 | 1.656,74 | 1.777,40 | 0,04% | 687.279,00 |
| 02.08.2024 | 1.701,20 | 1.786,97 | 1.692,96 | 1.776,66 | 10,75% | 852.835,00 |
| 01.08.2024 | 1.675,49 | 1.712,46 | 1.579,78 | 1.604,23 | -3,88% | 549.738,00 |
| 31.07.2024 | 1.660,00 | 1.674,58 | 1.646,12 | 1.668,90 | 2,63% | 310.067,00 |
| 30.07.2024 | 1.623,73 | 1.647,63 | 1.603,09 | 1.626,07 | 0,29% | 261.437,00 |
| 29.07.2024 | 1.667,15 | 1.670,00 | 1.613,67 | 1.621,40 | -1,98% | 216.939,00 |
| 26.07.2024 | 1.629,34 | 1.668,03 | 1.629,34 | 1.654,14 | 1,74% | 153.125,00 |
| 25.07.2024 | 1.634,39 | 1.674,50 | 1.595,26 | 1.625,80 | -0,99% | 247.707,00 |
| 24.07.2024 | 1.676,17 | 1.676,17 | 1.635,51 | 1.642,08 | -2,96% | 197.872,00 |
| 23.07.2024 | 1.683,51 | 1.700,18 | 1.680,23 | 1.692,23 | 0,29% | 215.501,00 |
| 22.07.2024 | 1.668,19 | 1.691,95 | 1.651,23 | 1.687,38 | 2,27% | 191.124,00 |
| 19.07.2024 | 1.612,90 | 1.664,58 | 1.612,90 | 1.649,99 | 1,65% | 173.614,00 |
| 18.07.2024 | 1.670,73 | 1.685,31 | 1.613,54 | 1.623,26 | -2,73% | 269.870,00 |
| 17.07.2024 | 1.710,00 | 1.710,00 | 1.655,10 | 1.668,87 | -3,00% | 323.552,00 |
| 16.07.2024 | 1.741,31 | 1.745,51 | 1.707,00 | 1.720,43 | -1,35% | 254.344,00 |
| 15.07.2024 | 1.745,62 | 1.760,38 | 1.727,45 | 1.743,99 | -0,98% | 329.975,00 |
| 12.07.2024 | 1.710,45 | 1.764,50 | 1.710,45 | 1.761,22 | 3,01% | 333.291,00 |
| 11.07.2024 | 1.710,57 | 1.733,76 | 1.700,04 | 1.709,81 | 0,37% | 233.156,00 |
| 10.07.2024 | 1.733,98 | 1.739,34 | 1.679,96 | 1.703,55 | -1,07% | 263.694,00 |
| 09.07.2024 | 1.698,99 | 1.733,97 | 1.675,77 | 1.722,05 | 2,27% | 348.811,00 |
| 08.07.2024 | 1.659,39 | 1.700,90 | 1.647,00 | 1.683,75 | 1,49% | 304.700,00 |
| 05.07.2024 | 1.610,00 | 1.666,27 | 1.598,06 | 1.658,96 | 4,24% | 300.788,00 |
| 03.07.2024 | 1.585,00 | 1.594,12 | 1.563,21 | 1.591,44 | -0,32% | 207.688,00 |