2.573,960$
-1,09%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 2.601,07 | 2.616,45 | 2.569,00 | 2.573,96 | -1,09% | 291.521,00 |
| 03.06.2025 | 2.606,00 | 2.627,82 | 2.582,00 | 2.602,26 | 0,34% | 268.666,00 |
| 02.06.2025 | 2.563,00 | 2.595,00 | 2.535,00 | 2.593,44 | 1,18% | 260.381,00 |
| 30.05.2025 | 2.538,68 | 2.572,71 | 2.525,00 | 2.563,29 | 0,70% | 403.698,00 |
| 29.05.2025 | 2.578,19 | 2.578,19 | 2.527,05 | 2.545,49 | -0,20% | 199.565,00 |
| 28.05.2025 | 2.558,79 | 2.584,69 | 2.530,33 | 2.550,71 | -0,17% | 267.126,00 |
| 27.05.2025 | 2.521,39 | 2.560,02 | 2.504,11 | 2.555,17 | 1,89% | 265.664,00 |
| 23.05.2025 | 2.550,25 | 2.575,00 | 2.501,10 | 2.507,83 | -3,77% | 502.617,00 |
| 22.05.2025 | 2.563,00 | 2.635,88 | 2.561,00 | 2.606,01 | 0,16% | 274.826,00 |
| 21.05.2025 | 2.549,32 | 2.625,11 | 2.549,32 | 2.601,97 | 0,88% | 343.578,00 |
| 20.05.2025 | 2.562,81 | 2.584,24 | 2.545,51 | 2.579,21 | 0,03% | 255.446,00 |
| 19.05.2025 | 2.574,52 | 2.604,70 | 2.536,40 | 2.578,35 | -0,25% | 367.408,00 |
| 16.05.2025 | 2.590,50 | 2.608,01 | 2.573,34 | 2.584,92 | -0,06% | 278.422,00 |
| 15.05.2025 | 2.569,78 | 2.610,30 | 2.547,80 | 2.586,49 | 0,88% | 396.916,00 |
| 14.05.2025 | 2.516,25 | 2.564,03 | 2.509,40 | 2.564,00 | 1,94% | 315.110,00 |
| 13.05.2025 | 2.504,61 | 2.561,68 | 2.491,28 | 2.515,12 | 0,42% | 361.102,00 |
| 12.05.2025 | 2.500,00 | 2.520,00 | 2.443,61 | 2.504,61 | 2,23% | 549.219,00 |
| 09.05.2025 | 2.424,89 | 2.469,61 | 2.413,86 | 2.450,00 | 1,66% | 381.910,00 |
| 08.05.2025 | 2.470,07 | 2.501,00 | 2.380,41 | 2.410,00 | 6,54% | 894.445,00 |
| 07.05.2025 | 2.222,84 | 2.277,60 | 2.217,46 | 2.262,09 | 1,48% | 611.606,00 |
| 06.05.2025 | 2.225,00 | 2.251,25 | 2.206,89 | 2.229,00 | -0,78% | 426.658,00 |
| 05.05.2025 | 2.256,00 | 2.278,50 | 2.242,50 | 2.246,54 | -1,50% | 269.066,00 |
| 02.05.2025 | 2.325,00 | 2.338,28 | 2.257,39 | 2.280,69 | -0,60% | 346.732,00 |
| 01.05.2025 | 2.337,85 | 2.349,00 | 2.290,60 | 2.294,52 | -1,56% | 300.553,00 |
| 30.04.2025 | 2.230,00 | 2.337,50 | 2.217,83 | 2.330,85 | 2,19% | 599.041,00 |
| 29.04.2025 | 2.225,39 | 2.295,89 | 2.208,32 | 2.280,86 | 3,28% | 350.834,00 |
| 28.04.2025 | 2.240,50 | 2.249,07 | 2.186,56 | 2.208,40 | -0,78% | 244.038,00 |
| 25.04.2025 | 2.204,81 | 2.235,96 | 2.186,00 | 2.225,85 | 0,95% | 283.141,00 |
| 24.04.2025 | 2.159,26 | 2.210,00 | 2.133,01 | 2.204,81 | 3,03% | 388.831,00 |
| 23.04.2025 | 2.182,03 | 2.200,00 | 2.129,16 | 2.139,92 | 0,54% | 330.018,00 |
| 22.04.2025 | 2.099,37 | 2.152,67 | 2.080,54 | 2.128,33 | 3,50% | 319.440,00 |
| 21.04.2025 | 2.088,47 | 2.115,94 | 2.031,59 | 2.056,43 | -2,05% | 226.028,00 |
| 17.04.2025 | 2.088,97 | 2.110,91 | 2.050,56 | 2.099,37 | 1,70% | 251.051,00 |
| 16.04.2025 | 2.062,35 | 2.093,43 | 2.030,00 | 2.064,37 | -2,55% | 403.892,00 |
| 15.04.2025 | 2.070,00 | 2.121,87 | 2.043,01 | 2.118,32 | 3,99% | 423.433,00 |
| 14.04.2025 | 2.070,97 | 2.075,00 | 2.000,00 | 2.037,12 | 2,01% | 315.905,00 |
| 11.04.2025 | 1.943,00 | 2.002,83 | 1.935,00 | 1.996,95 | 3,26% | 356.807,00 |
| 10.04.2025 | 1.960,01 | 1.960,01 | 1.865,24 | 1.933,99 | -2,36% | 370.652,00 |
| 09.04.2025 | 1.800,00 | 2.003,22 | 1.797,28 | 1.980,66 | 8,46% | 926.456,00 |
| 08.04.2025 | 1.883,81 | 1.944,09 | 1.810,17 | 1.826,11 | 1,75% | 616.855,00 |
| 07.04.2025 | 1.726,21 | 1.880,00 | 1.723,90 | 1.794,73 | -2,53% | 649.320,00 |
| 04.04.2025 | 1.865,00 | 1.894,32 | 1.807,20 | 1.841,29 | -5,36% | 844.375,00 |
| 03.04.2025 | 1.870,81 | 1.965,96 | 1.848,15 | 1.945,55 | 0,60% | 649.937,00 |
| 02.04.2025 | 1.900,00 | 1.952,50 | 1.890,00 | 1.934,03 | 0,99% | 459.748,00 |
| 01.04.2025 | 1.955,74 | 1.955,74 | 1.906,15 | 1.915,00 | -1,84% | 676.943,00 |
| 31.03.2025 | 1.995,99 | 2.020,00 | 1.921,00 | 1.950,87 | -4,75% | 679.810,00 |
| 28.03.2025 | 2.095,85 | 2.109,33 | 2.043,55 | 2.048,07 | -2,28% | 316.184,00 |
| 27.03.2025 | 2.065,85 | 2.113,10 | 2.050,00 | 2.095,85 | 1,01% | 267.364,00 |
| 26.03.2025 | 2.180,72 | 2.180,72 | 2.069,75 | 2.074,97 | -5,31% | 476.928,00 |
| 25.03.2025 | 2.153,89 | 2.202,00 | 2.127,61 | 2.191,30 | 2,67% | 429.003,00 |
| 24.03.2025 | 2.114,40 | 2.164,74 | 2.100,50 | 2.134,31 | 1,86% | 353.408,00 |
| 21.03.2025 | 2.037,50 | 2.097,11 | 2.020,00 | 2.095,27 | 1,34% | 440.342,00 |
| 20.03.2025 | 2.061,89 | 2.090,85 | 2.044,93 | 2.067,57 | 0,08% | 252.474,00 |
| 19.03.2025 | 2.026,33 | 2.082,00 | 2.008,69 | 2.065,94 | 3,15% | 346.941,00 |
| 18.03.2025 | 2.103,76 | 2.104,00 | 1.981,00 | 2.002,80 | -4,92% | 434.626,00 |
| 17.03.2025 | 2.030,61 | 2.124,76 | 2.022,43 | 2.106,46 | 4,21% | 443.232,00 |
| 14.03.2025 | 2.022,75 | 2.049,16 | 2.003,58 | 2.021,37 | 1,59% | 467.027,00 |
| 13.03.2025 | 2.013,39 | 2.019,95 | 1.971,22 | 1.989,70 | -0,75% | 510.258,00 |
| 12.03.2025 | 2.034,63 | 2.054,99 | 1.978,00 | 2.004,83 | 0,74% | 521.621,00 |
| 11.03.2025 | 1.947,40 | 2.015,23 | 1.935,00 | 1.990,11 | 2,34% | 557.722,00 |
| 10.03.2025 | 1.981,87 | 1.981,87 | 1.914,83 | 1.944,61 | -3,22% | 866.681,00 |
| 07.03.2025 | 2.043,31 | 2.053,68 | 1.896,00 | 2.009,34 | -1,76% | 770.366,00 |
| 06.03.2025 | 2.076,62 | 2.107,49 | 2.035,65 | 2.045,25 | -3,20% | 379.050,00 |
| 05.03.2025 | 2.071,11 | 2.116,05 | 2.062,00 | 2.112,77 | 2,57% | 332.465,00 |
| 04.03.2025 | 2.050,00 | 2.079,52 | 2.001,00 | 2.059,87 | -0,51% | 310.217,00 |
| 03.03.2025 | 2.143,61 | 2.143,61 | 2.058,00 | 2.070,41 | -2,43% | 357.727,00 |
| 28.02.2025 | 2.101,41 | 2.123,45 | 2.056,61 | 2.121,87 | -0,37% | 450.696,00 |
| 27.02.2025 | 2.218,75 | 2.218,75 | 2.119,78 | 2.129,80 | -3,09% | 432.355,00 |
| 26.02.2025 | 2.185,99 | 2.207,00 | 2.153,91 | 2.197,64 | 1,34% | 477.273,00 |
| 25.02.2025 | 2.230,00 | 2.245,48 | 2.128,92 | 2.168,60 | -2,46% | 517.160,00 |
| 24.02.2025 | 2.280,18 | 2.318,75 | 2.206,11 | 2.223,35 | -1,62% | 512.887,00 |
| 21.02.2025 | 2.352,75 | 2.374,54 | 2.226,19 | 2.260,00 | 7,09% | 1.256.441,00 |
| 20.02.2025 | 2.060,37 | 2.119,09 | 2.034,03 | 2.110,47 | 1,67% | 675.622,00 |
| 19.02.2025 | 2.083,12 | 2.100,30 | 2.065,61 | 2.075,79 | -1,09% | 413.037,00 |
| 18.02.2025 | 2.092,12 | 2.101,10 | 2.066,00 | 2.098,75 | -0,53% | 362.051,00 |
| 14.02.2025 | 2.064,73 | 2.124,00 | 2.043,74 | 2.109,99 | 2,12% | 355.484,00 |
| 13.02.2025 | 2.019,00 | 2.069,69 | 2.003,16 | 2.066,15 | 2,45% | 293.897,00 |
| 12.02.2025 | 2.020,00 | 2.033,05 | 1.996,03 | 2.016,73 | -0,91% | 349.633,00 |
| 11.02.2025 | 2.025,70 | 2.074,40 | 2.004,35 | 2.035,18 | -0,34% | 304.515,00 |
| 10.02.2025 | 2.034,92 | 2.046,39 | 2.011,51 | 2.042,22 | 2,28% | 244.053,00 |
| 07.02.2025 | 2.011,86 | 2.044,75 | 1.985,10 | 1.996,65 | -0,80% | 329.375,00 |
| 06.02.2025 | 1.972,00 | 2.023,51 | 1.972,00 | 2.012,80 | 1,90% | 303.541,00 |
| 05.02.2025 | 1.966,41 | 1.978,98 | 1.950,00 | 1.975,19 | 0,45% | 209.851,00 |
| 04.02.2025 | 1.925,17 | 1.971,54 | 1.915,00 | 1.966,41 | 3,01% | 365.368,00 |
| 03.02.2025 | 1.880,07 | 1.914,86 | 1.828,00 | 1.908,90 | -0,69% | 419.014,00 |
| 31.01.2025 | 1.950,00 | 1.974,16 | 1.918,96 | 1.922,19 | -1,29% | 275.384,00 |
| 30.01.2025 | 1.921,73 | 1.976,50 | 1.913,06 | 1.947,32 | 3,05% | 480.239,00 |
| 29.01.2025 | 1.900,52 | 1.902,00 | 1.869,43 | 1.889,76 | -0,30% | 178.350,00 |
| 28.01.2025 | 1.847,59 | 1.905,00 | 1.826,53 | 1.895,53 | 2,68% | 334.137,00 |
| 27.01.2025 | 1.800,06 | 1.859,21 | 1.787,26 | 1.846,00 | 0,14% | 352.856,00 |
| 24.01.2025 | 1.839,56 | 1.871,45 | 1.835,16 | 1.843,45 | 0,80% | 319.498,00 |
| 23.01.2025 | 1.818,00 | 1.834,48 | 1.793,00 | 1.828,73 | 0,56% | 261.825,00 |
| 22.01.2025 | 1.847,96 | 1.885,00 | 1.808,02 | 1.818,49 | -0,87% | 401.848,00 |
| 21.01.2025 | 1.852,66 | 1.863,31 | 1.829,12 | 1.834,51 | -0,08% | 258.025,00 |
| 17.01.2025 | 1.876,42 | 1.876,42 | 1.832,91 | 1.836,00 | -0,06% | 245.168,00 |
| 16.01.2025 | 1.841,38 | 1.851,39 | 1.815,06 | 1.837,18 | -0,05% | 239.775,00 |
| 15.01.2025 | 1.795,00 | 1.843,53 | 1.785,03 | 1.838,15 | 4,82% | 352.898,00 |
| 14.01.2025 | 1.751,00 | 1.776,15 | 1.746,44 | 1.753,61 | 0,78% | 238.922,00 |
| 13.01.2025 | 1.740,00 | 1.749,02 | 1.730,14 | 1.740,00 | -1,07% | 296.905,00 |
| 10.01.2025 | 1.730,15 | 1.780,62 | 1.727,41 | 1.758,77 | 1,14% | 354.344,00 |