2.122,370$
-0,94%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 1.590,95 | 1.617,88 | 1.583,35 | 1.596,48 | -0,07% | 239.575,00 |
| 01.07.2024 | 1.635,61 | 1.641,04 | 1.571,87 | 1.597,60 | -2,75% | 335.623,00 |
| 28.06.2024 | 1.663,67 | 1.673,23 | 1.637,98 | 1.642,83 | -1,09% | 214.678,00 |
| 27.06.2024 | 1.682,34 | 1.690,00 | 1.650,25 | 1.660,89 | -1,08% | 248.922,00 |
| 26.06.2024 | 1.636,50 | 1.682,69 | 1.626,47 | 1.678,96 | 2,25% | 304.638,00 |
| 25.06.2024 | 1.592,20 | 1.647,18 | 1.590,05 | 1.642,07 | 3,73% | 229.148,00 |
| 24.06.2024 | 1.607,76 | 1.617,84 | 1.580,10 | 1.583,09 | -1,05% | 194.165,00 |
| 21.06.2024 | 1.622,03 | 1.622,03 | 1.579,66 | 1.599,95 | 1,00% | 248.896,00 |
| 20.06.2024 | 1.570,00 | 1.586,90 | 1.567,96 | 1.584,04 | 0,68% | 207.874,00 |
| 18.06.2024 | 1.558,30 | 1.583,28 | 1.550,00 | 1.573,40 | 0,91% | 250.761,00 |
| 17.06.2024 | 1.580,06 | 1.587,62 | 1.557,50 | 1.559,23 | -1,45% | 297.915,00 |
| 14.06.2024 | 1.581,81 | 1.588,00 | 1.561,00 | 1.582,14 | 0,16% | 221.691,00 |
| 13.06.2024 | 1.606,44 | 1.617,11 | 1.572,53 | 1.579,58 | -1,24% | 221.041,00 |
| 12.06.2024 | 1.600,10 | 1.609,00 | 1.573,96 | 1.599,34 | 1,22% | 280.917,00 |
| 11.06.2024 | 1.593,50 | 1.601,45 | 1.575,12 | 1.580,00 | -1,37% | 190.704,00 |
| 10.06.2024 | 1.589,48 | 1.614,14 | 1.583,67 | 1.601,88 | 0,11% | 169.239,00 |
| 07.06.2024 | 1.622,61 | 1.622,96 | 1.593,09 | 1.600,16 | -1,29% | 245.140,00 |
| 06.06.2024 | 1.604,95 | 1.628,60 | 1.604,95 | 1.621,09 | 1,01% | 366.490,00 |
| 05.06.2024 | 1.631,00 | 1.641,90 | 1.601,51 | 1.604,90 | -1,58% | 434.253,00 |
| 04.06.2024 | 1.684,00 | 1.694,99 | 1.618,00 | 1.630,65 | -3,68% | 375.058,00 |
| 03.06.2024 | 1.718,05 | 1.723,28 | 1.679,00 | 1.692,91 | -1,79% | 256.379,00 |
| 31.05.2024 | 1.699,95 | 1.732,00 | 1.689,79 | 1.723,73 | 1,40% | 349.379,00 |
| 30.05.2024 | 1.701,31 | 1.744,53 | 1.696,68 | 1.699,95 | -0,60% | 338.286,00 |
| 29.05.2024 | 1.690,00 | 1.733,00 | 1.689,66 | 1.710,30 | 0,12% | 248.627,00 |
| 28.05.2024 | 1.693,57 | 1.708,55 | 1.680,05 | 1.708,28 | 0,87% | 235.453,00 |
| 24.05.2024 | 1.682,98 | 1.715,69 | 1.671,22 | 1.693,57 | -0,81% | 375.675,00 |
| 23.05.2024 | 1.749,34 | 1.749,34 | 1.698,21 | 1.707,40 | -1,69% | 366.512,00 |
| 22.05.2024 | 1.772,80 | 1.772,80 | 1.722,36 | 1.736,78 | -1,99% | 340.546,00 |
| 21.05.2024 | 1.773,00 | 1.779,80 | 1.758,27 | 1.772,07 | -0,88% | 278.496,00 |
| 20.05.2024 | 1.749,17 | 1.792,05 | 1.743,08 | 1.787,73 | 2,20% | 312.997,00 |
| 17.05.2024 | 1.734,03 | 1.750,51 | 1.726,08 | 1.749,17 | 0,58% | 243.415,00 |
| 16.05.2024 | 1.728,00 | 1.752,17 | 1.721,01 | 1.739,15 | 1,20% | 338.282,00 |
| 15.05.2024 | 1.703,22 | 1.730,50 | 1.682,90 | 1.718,50 | 2,05% | 253.098,00 |
| 14.05.2024 | 1.670,01 | 1.706,00 | 1.655,95 | 1.683,91 | 0,39% | 322.771,00 |
| 13.05.2024 | 1.710,00 | 1.710,00 | 1.671,00 | 1.677,34 | -0,98% | 247.392,00 |
| 10.05.2024 | 1.700,00 | 1.710,64 | 1.681,54 | 1.693,97 | -0,08% | 226.393,00 |
| 09.05.2024 | 1.718,00 | 1.718,00 | 1.685,00 | 1.695,41 | -1,24% | 395.066,00 |
| 08.05.2024 | 1.665,00 | 1.731,38 | 1.663,37 | 1.716,78 | 1,66% | 482.457,00 |
| 07.05.2024 | 1.652,94 | 1.702,69 | 1.640,23 | 1.688,69 | 2,11% | 495.999,00 |
| 06.05.2024 | 1.642,21 | 1.694,04 | 1.633,32 | 1.653,85 | 1,43% | 566.002,00 |
| 03.05.2024 | 1.620,00 | 1.680,00 | 1.617,00 | 1.630,56 | 8,31% | 1.310.105,00 |
| 02.05.2024 | 1.463,38 | 1.506,25 | 1.444,10 | 1.505,41 | 3,36% | 617.549,00 |
| 01.05.2024 | 1.446,37 | 1.483,63 | 1.427,95 | 1.456,51 | -0,24% | 510.206,00 |
| 30.04.2024 | 1.438,36 | 1.485,24 | 1.433,02 | 1.459,95 | 1,50% | 476.606,00 |
| 29.04.2024 | 1.430,00 | 1.446,44 | 1.419,86 | 1.438,36 | 2,30% | 329.461,00 |
| 26.04.2024 | 1.380,00 | 1.416,76 | 1.376,69 | 1.406,00 | 3,09% | 441.852,00 |
| 25.04.2024 | 1.350,00 | 1.369,08 | 1.341,00 | 1.363,83 | -0,45% | 207.293,00 |
| 24.04.2024 | 1.384,87 | 1.399,70 | 1.360,00 | 1.370,00 | -1,79% | 292.837,00 |
| 23.04.2024 | 1.390,00 | 1.408,18 | 1.367,28 | 1.395,00 | 1,86% | 381.265,00 |