1.600,080$
1,01%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 1.622,03 | 1.622,03 | 1.579,66 | 1.600,05 | 1,01% | 309.712,00 |
| 20.06.2024 | 1.570,00 | 1.586,90 | 1.567,96 | 1.584,04 | 0,68% | 264.157,00 |
| 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% | 313.356,00 |
| 14.06.2024 | 1.581,81 | 1.588,00 | 1.561,00 | 1.582,14 | 0,16% | 223.146,00 |
| 13.06.2024 | 1.606,44 | 1.617,11 | 1.572,53 | 1.579,58 | -1,24% | 251.087,00 |
| 12.06.2024 | 1.600,10 | 1.609,00 | 1.573,96 | 1.599,34 | 1,22% | 283.683,00 |
| 11.06.2024 | 1.593,50 | 1.601,45 | 1.575,12 | 1.580,00 | -1,37% | 192.072,00 |
| 10.06.2024 | 1.589,48 | 1.614,14 | 1.583,67 | 1.601,88 | 0,11% | 181.568,00 |
| 07.06.2024 | 1.622,61 | 1.622,96 | 1.593,09 | 1.600,16 | -1,29% | 292.799,00 |
| 06.06.2024 | 1.604,95 | 1.628,60 | 1.604,95 | 1.621,09 | 1,01% | 366.717,00 |
| 05.06.2024 | 1.631,00 | 1.641,90 | 1.601,51 | 1.604,90 | -1,58% | 447.228,00 |
| 04.06.2024 | 1.684,00 | 1.694,99 | 1.618,00 | 1.630,65 | -3,68% | 380.444,00 |
| 03.06.2024 | 1.718,05 | 1.723,28 | 1.679,00 | 1.692,91 | -1,89% | 300.541,00 |
| 31.05.2024 | 1.699,95 | 1.732,00 | 1.689,79 | 1.725,58 | 1,51% | 456.268,00 |
| 30.05.2024 | 1.701,31 | 1.744,53 | 1.696,68 | 1.699,95 | -0,60% | 341.523,00 |
| 29.05.2024 | 1.690,00 | 1.733,00 | 1.689,66 | 1.710,30 | 0,12% | 270.295,00 |
| 28.05.2024 | 1.693,57 | 1.708,55 | 1.680,05 | 1.708,28 | 0,87% | 254.784,00 |
| 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% | 368.381,00 |
| 22.05.2024 | 1.772,80 | 1.772,80 | 1.722,36 | 1.736,78 | -1,99% | 341.539,00 |
| 21.05.2024 | 1.773,00 | 1.779,80 | 1.758,27 | 1.772,07 | -0,88% | 278.531,00 |
| 20.05.2024 | 1.749,17 | 1.792,05 | 1.743,08 | 1.787,73 | 2,20% | 313.398,00 |
| 17.05.2024 | 1.734,03 | 1.750,51 | 1.726,08 | 1.749,17 | 0,58% | 274.859,00 |
| 16.05.2024 | 1.728,00 | 1.752,17 | 1.721,01 | 1.739,15 | 1,20% | 338.711,00 |
| 15.05.2024 | 1.703,22 | 1.730,50 | 1.682,90 | 1.718,50 | 2,05% | 254.230,00 |
| 14.05.2024 | 1.670,01 | 1.706,00 | 1.655,95 | 1.683,91 | 0,39% | 323.121,00 |
| 13.05.2024 | 1.710,00 | 1.710,00 | 1.671,00 | 1.677,34 | -0,98% | 248.004,00 |
| 10.05.2024 | 1.700,00 | 1.710,64 | 1.681,54 | 1.693,97 | -0,08% | 230.149,00 |
| 09.05.2024 | 1.718,00 | 1.718,00 | 1.685,00 | 1.695,41 | -1,24% | 473.976,00 |
| 08.05.2024 | 1.665,00 | 1.731,38 | 1.663,37 | 1.716,78 | 1,66% | 485.494,00 |
| 07.05.2024 | 1.652,94 | 1.702,69 | 1.640,23 | 1.688,69 | 2,11% | 496.958,00 |
| 06.05.2024 | 1.642,21 | 1.694,04 | 1.633,32 | 1.653,85 | 1,43% | 601.904,00 |
| 03.05.2024 | 1.620,00 | 1.680,00 | 1.617,00 | 1.630,56 | 8,31% | 1.346.802,00 |
| 02.05.2024 | 1.463,38 | 1.506,25 | 1.444,10 | 1.505,41 | 3,36% | 695.968,00 |
| 01.05.2024 | 1.446,37 | 1.483,63 | 1.427,95 | 1.456,51 | -0,15% | 526.507,00 |
| 30.04.2024 | 1.438,36 | 1.485,24 | 1.433,02 | 1.458,70 | 1,41% | 547.957,00 |
| 29.04.2024 | 1.430,00 | 1.446,44 | 1.419,86 | 1.438,36 | 2,30% | 334.336,00 |
| 26.04.2024 | 1.380,00 | 1.416,76 | 1.376,69 | 1.406,00 | 3,09% | 443.331,00 |
| 25.04.2024 | 1.350,00 | 1.369,08 | 1.341,00 | 1.363,83 | -0,45% | 211.265,00 |
| 24.04.2024 | 1.384,87 | 1.399,70 | 1.360,00 | 1.370,00 | -1,79% | 301.301,00 |
| 23.04.2024 | 1.390,00 | 1.408,18 | 1.367,28 | 1.395,00 | 1,86% | 418.061,00 |
| 22.04.2024 | 1.364,22 | 1.370,34 | 1.324,99 | 1.369,59 | 0,97% | 389.429,00 |
| 19.04.2024 | 1.379,13 | 1.379,13 | 1.344,31 | 1.356,43 | -0,98% | 359.380,00 |
| 18.04.2024 | 1.388,95 | 1.398,89 | 1.366,93 | 1.369,86 | -1,91% | 391.352,00 |
| 17.04.2024 | 1.404,40 | 1.414,19 | 1.389,00 | 1.396,50 | -0,10% | 448.670,00 |
| 16.04.2024 | 1.418,00 | 1.419,85 | 1.396,69 | 1.397,88 | -1,27% | 364.859,00 |
| 15.04.2024 | 1.466,39 | 1.495,30 | 1.400,82 | 1.415,87 | -1,96% | 627.137,00 |
| 12.04.2024 | 1.495,19 | 1.517,14 | 1.442,89 | 1.444,14 | -4,21% | 539.352,00 |
| 11.04.2024 | 1.486,00 | 1.509,02 | 1.479,00 | 1.507,56 | 2,00% | 286.763,00 |
| 10.04.2024 | 1.474,85 | 1.491,86 | 1.463,49 | 1.478,00 | -1,14% | 251.723,00 |
| 09.04.2024 | 1.492,37 | 1.503,00 | 1.478,62 | 1.495,01 | 0,40% | 255.419,00 |
| 08.04.2024 | 1.513,25 | 1.513,98 | 1.488,00 | 1.489,09 | -0,84% | 230.606,00 |
| 05.04.2024 | 1.495,13 | 1.507,00 | 1.486,03 | 1.501,72 | 0,93% | 291.880,00 |
| 04.04.2024 | 1.524,12 | 1.531,15 | 1.486,54 | 1.487,81 | -1,14% | 252.208,00 |
| 03.04.2024 | 1.500,20 | 1.521,15 | 1.492,30 | 1.505,00 | -0,50% | 205.884,00 |
| 02.04.2024 | 1.504,21 | 1.516,31 | 1.490,10 | 1.512,51 | -1,16% | 228.193,00 |
| 01.04.2024 | 1.527,25 | 1.540,98 | 1.518,76 | 1.530,23 | 1,21% | 326.797,00 |
| 28.03.2024 | 1.522,65 | 1.534,14 | 1.509,34 | 1.511,96 | -0,70% | 262.030,00 |
| 27.03.2024 | 1.552,80 | 1.552,80 | 1.503,05 | 1.522,65 | -0,96% | 288.432,00 |
| 26.03.2024 | 1.558,01 | 1.564,00 | 1.532,68 | 1.537,46 | -0,81% | 327.515,00 |
| 25.03.2024 | 1.568,05 | 1.569,91 | 1.533,78 | 1.550,07 | -1,39% | 269.109,00 |
| 22.03.2024 | 1.557,30 | 1.577,01 | 1.537,86 | 1.571,99 | 1,05% | 266.499,00 |
| 21.03.2024 | 1.538,07 | 1.581,00 | 1.538,07 | 1.555,69 | 1,76% | 497.984,00 |
| 20.03.2024 | 1.524,32 | 1.534,26 | 1.495,65 | 1.528,84 | 0,62% | 324.513,00 |
| 19.03.2024 | 1.502,76 | 1.523,45 | 1.480,04 | 1.519,44 | 0,69% | 296.026,00 |
| 18.03.2024 | 1.524,81 | 1.529,60 | 1.500,79 | 1.509,05 | 0,64% | 301.000,00 |
| 15.03.2024 | 1.560,21 | 1.567,50 | 1.496,41 | 1.499,51 | -3,96% | 631.833,00 |
| 14.03.2024 | 1.555,66 | 1.583,49 | 1.547,45 | 1.561,27 | 0,69% | 332.999,00 |
| 13.03.2024 | 1.546,00 | 1.558,76 | 1.529,96 | 1.550,62 | 0,33% | 300.908,00 |
| 12.03.2024 | 1.553,11 | 1.575,00 | 1.530,45 | 1.545,56 | -0,11% | 314.657,00 |
| 11.03.2024 | 1.525,65 | 1.550,59 | 1.516,02 | 1.547,32 | 2,30% | 385.655,00 |
| 08.03.2024 | 1.528,00 | 1.552,99 | 1.511,51 | 1.512,50 | -1,14% | 378.881,00 |
| 07.03.2024 | 1.541,43 | 1.543,00 | 1.510,00 | 1.529,94 | 0,28% | 349.021,00 |
| 06.03.2024 | 1.550,75 | 1.557,15 | 1.504,22 | 1.525,69 | -0,10% | 672.634,00 |
| 05.03.2024 | 1.550,00 | 1.562,20 | 1.508,13 | 1.527,29 | -1,95% | 481.097,00 |
| 04.03.2024 | 1.611,11 | 1.612,34 | 1.552,79 | 1.557,70 | -3,41% | 543.482,00 |
| 01.03.2024 | 1.605,06 | 1.614,90 | 1.579,44 | 1.612,75 | 1,09% | 379.099,00 |
| 29.02.2024 | 1.593,95 | 1.614,85 | 1.584,13 | 1.595,30 | 1,00% | 519.383,00 |
| 28.02.2024 | 1.596,00 | 1.600,69 | 1.577,77 | 1.579,49 | -1,74% | 330.155,00 |
| 27.02.2024 | 1.630,55 | 1.630,55 | 1.590,18 | 1.607,44 | -0,17% | 480.703,00 |
| 26.02.2024 | 1.625,01 | 1.667,85 | 1.600,45 | 1.610,13 | -1,18% | 631.622,00 |
| 23.02.2024 | 1.670,00 | 1.670,00 | 1.577,00 | 1.629,32 | -10,44% | 1.858.157,00 |
| 22.02.2024 | 1.767,64 | 1.825,00 | 1.760,35 | 1.819,24 | 4,64% | 711.942,00 |
| 21.02.2024 | 1.740,21 | 1.752,61 | 1.711,35 | 1.738,65 | -0,13% | 326.390,00 |
| 20.02.2024 | 1.746,99 | 1.764,53 | 1.729,00 | 1.741,00 | -1,57% | 371.948,00 |
| 16.02.2024 | 1.772,66 | 1.792,57 | 1.750,30 | 1.768,78 | -0,17% | 354.154,00 |
| 15.02.2024 | 1.760,00 | 1.773,02 | 1.742,31 | 1.771,83 | 1,54% | 300.440,00 |
| 14.02.2024 | 1.721,72 | 1.746,48 | 1.703,50 | 1.745,00 | 2,27% | 290.547,00 |
| 13.02.2024 | 1.682,22 | 1.729,88 | 1.669,01 | 1.706,26 | -1,56% | 325.060,00 |
| 12.02.2024 | 1.740,18 | 1.767,00 | 1.727,83 | 1.733,27 | -0,52% | 242.343,00 |
| 09.02.2024 | 1.757,51 | 1.775,01 | 1.740,10 | 1.742,26 | 0,51% | 379.868,00 |
| 08.02.2024 | 1.729,33 | 1.743,78 | 1.712,65 | 1.733,34 | 1,14% | 297.707,00 |
| 07.02.2024 | 1.718,45 | 1.734,92 | 1.704,37 | 1.713,87 | 0,21% | 442.774,00 |
| 06.02.2024 | 1.770,00 | 1.772,61 | 1.676,01 | 1.710,20 | -3,63% | 704.436,00 |
| 05.02.2024 | 1.769,82 | 1.778,97 | 1.752,06 | 1.774,63 | 0,10% | 200.530,00 |
| 02.02.2024 | 1.727,08 | 1.783,51 | 1.726,32 | 1.772,90 | 1,40% | 304.974,00 |
| 01.02.2024 | 1.751,83 | 1.759,96 | 1.730,30 | 1.748,34 | 2,18% | 250.703,00 |
| 31.01.2024 | 1.715,00 | 1.736,00 | 1.705,30 | 1.711,02 | -1,40% | 295.772,00 |
| 30.01.2024 | 1.760,00 | 1.762,53 | 1.733,86 | 1.735,30 | -2,39% | 300.366,00 |