1.729,419$
0,53%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1.725,22 | 1.758,32 | 1.719,06 | 1.729,85 | 0,55% | 462.608,00 |
| 20.12.2024 | 1.651,76 | 1.727,17 | 1.646,00 | 1.720,36 | 3,26% | 717.828,00 |
| 19.12.2024 | 1.746,97 | 1.746,97 | 1.662,77 | 1.666,00 | -2,94% | 930.447,00 |
| 18.12.2024 | 1.819,50 | 1.847,98 | 1.701,50 | 1.716,38 | -5,13% | 773.942,00 |
| 17.12.2024 | 1.795,00 | 1.826,12 | 1.780,51 | 1.809,12 | 0,69% | 559.738,00 |
| 16.12.2024 | 1.825,99 | 1.829,61 | 1.793,54 | 1.796,72 | -1,49% | 562.907,00 |
| 13.12.2024 | 1.857,00 | 1.878,41 | 1.813,02 | 1.823,86 | -2,51% | 411.336,00 |
| 12.12.2024 | 1.892,16 | 1.924,95 | 1.870,77 | 1.870,77 | -1,43% | 232.262,00 |
| 11.12.2024 | 1.897,97 | 1.903,13 | 1.872,47 | 1.897,87 | 0,99% | 283.213,00 |
| 10.12.2024 | 1.857,00 | 1.880,55 | 1.842,62 | 1.879,18 | 1,89% | 393.307,00 |
| 09.12.2024 | 1.941,69 | 1.965,77 | 1.839,99 | 1.844,30 | -5,28% | 584.171,00 |
| 06.12.2024 | 1.977,97 | 1.994,75 | 1.943,47 | 1.947,18 | -1,90% | 311.188,00 |
| 05.12.2024 | 1.979,54 | 2.007,00 | 1.965,50 | 1.984,95 | -0,12% | 325.519,00 |
| 04.12.2024 | 1.929,49 | 2.000,00 | 1.921,63 | 1.987,43 | 3,00% | 367.548,00 |
| 03.12.2024 | 1.952,44 | 1.958,39 | 1.928,13 | 1.929,49 | -1,18% | 299.688,00 |
| 02.12.2024 | 1.988,00 | 2.000,00 | 1.931,79 | 1.952,44 | -1,65% | 385.048,00 |
| 29.11.2024 | 1.984,98 | 1.998,35 | 1.940,51 | 1.985,17 | -2,91% | 374.242,00 |
| 27.11.2024 | 2.110,00 | 2.115,20 | 2.038,67 | 2.044,76 | -3,09% | 282.506,00 |
| 26.11.2024 | 2.094,55 | 2.146,81 | 2.089,41 | 2.110,00 | 0,48% | 393.105,00 |
| 25.11.2024 | 2.034,00 | 2.106,15 | 2.024,94 | 2.099,95 | 4,74% | 655.946,00 |
| 22.11.2024 | 1.967,50 | 2.007,58 | 1.955,17 | 2.005,00 | 1,87% | 414.571,00 |
| 21.11.2024 | 1.917,01 | 1.970,56 | 1.880,00 | 1.968,15 | 1,91% | 385.694,00 |
| 20.11.2024 | 1.923,52 | 1.945,94 | 1.905,41 | 1.931,26 | 0,77% | 439.380,00 |
| 19.11.2024 | 1.892,06 | 1.921,41 | 1.880,00 | 1.916,51 | 0,02% | 342.949,00 |
| 18.11.2024 | 1.880,00 | 1.918,87 | 1.858,32 | 1.916,12 | 1,92% | 360.532,00 |
| 15.11.2024 | 1.875,90 | 1.885,01 | 1.852,79 | 1.880,00 | 0,20% | 463.972,00 |
| 14.11.2024 | 1.923,77 | 1.923,77 | 1.848,00 | 1.876,20 | -2,84% | 547.297,00 |
| 13.11.2024 | 1.968,12 | 1.975,80 | 1.925,39 | 1.930,95 | -2,35% | 456.218,00 |
| 12.11.2024 | 1.980,02 | 2.004,61 | 1.954,37 | 1.977,39 | 0,83% | 637.414,00 |
| 11.11.2024 | 1.894,14 | 1.967,00 | 1.882,30 | 1.961,16 | 4,76% | 987.594,00 |
| 08.11.2024 | 1.824,50 | 1.873,08 | 1.793,10 | 1.872,01 | 5,52% | 1.357.175,00 |
| 07.11.2024 | 1.920,00 | 1.920,00 | 1.749,91 | 1.774,05 | -16,29% | 2.966.817,00 |
| 06.11.2024 | 2.101,84 | 2.122,16 | 2.083,32 | 2.119,40 | 1,41% | 508.862,00 |
| 05.11.2024 | 2.064,69 | 2.094,92 | 2.055,33 | 2.090,01 | 1,26% | 287.530,00 |
| 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 | 0,87% | 344.756,00 |
| 31.10.2024 | 2.015,25 | 2.048,34 | 1.990,18 | 2.037,18 | 0,81% | 324.175,00 |
| 30.10.2024 | 2.015,33 | 2.026,23 | 1.962,38 | 2.020,72 | -0,29% | 366.963,00 |
| 29.10.2024 | 2.058,24 | 2.075,68 | 2.023,50 | 2.026,57 | -1,44% | 338.559,00 |
| 28.10.2024 | 2.056,00 | 2.082,00 | 2.044,62 | 2.056,09 | 0,43% | 286.221,00 |
| 25.10.2024 | 2.053,99 | 2.092,52 | 2.044,94 | 2.047,35 | -0,42% | 217.376,00 |
| 24.10.2024 | 2.038,70 | 2.063,99 | 2.029,88 | 2.055,93 | 0,85% | 130.993,00 |
| 23.10.2024 | 2.062,29 | 2.075,24 | 2.028,42 | 2.038,70 | -1,41% | 164.007,00 |
| 22.10.2024 | 2.077,92 | 2.090,01 | 2.061,02 | 2.067,82 | -1,56% | 188.605,00 |
| 21.10.2024 | 2.065,00 | 2.102,98 | 2.065,00 | 2.100,58 | 1,00% | 217.397,00 |
| 18.10.2024 | 2.065,87 | 2.088,33 | 2.046,67 | 2.079,79 | 0,67% | 230.026,00 |
| 17.10.2024 | 2.066,85 | 2.079,94 | 2.046,03 | 2.065,87 | 0,95% | 199.847,00 |
| 16.10.2024 | 2.029,32 | 2.063,97 | 2.029,32 | 2.046,47 | 0,46% | 230.322,00 |
| 15.10.2024 | 2.075,48 | 2.082,99 | 2.018,39 | 2.037,18 | -2,06% | 330.869,00 |
| 14.10.2024 | 2.091,82 | 2.105,04 | 2.073,41 | 2.079,96 | -0,54% | 201.783,00 |
| 11.10.2024 | 2.058,21 | 2.107,10 | 2.043,00 | 2.091,16 | 2,48% | 343.070,00 |
| 10.10.2024 | 2.044,00 | 2.059,82 | 2.026,10 | 2.040,50 | -0,37% | 197.448,00 |
| 09.10.2024 | 2.007,70 | 2.052,50 | 2.002,92 | 2.047,99 | 1,66% | 274.839,00 |
| 08.10.2024 | 1.963,05 | 2.018,51 | 1.963,05 | 2.014,63 | 2,72% | 268.963,00 |
| 07.10.2024 | 1.961,00 | 1.985,00 | 1.951,01 | 1.961,36 | 0,07% | 252.226,00 |
| 04.10.2024 | 1.966,00 | 1.972,21 | 1.937,28 | 1.960,00 | 0,07% | 315.878,00 |
| 03.10.2024 | 1.956,65 | 1.970,01 | 1.942,32 | 1.958,61 | -0,61% | 243.243,00 |
| 02.10.2024 | 1.993,22 | 2.015,42 | 1.952,42 | 1.970,72 | -4,69% | 514.714,00 |
| 01.10.2024 | 2.060,00 | 2.067,72 | 2.033,24 | 2.067,72 | 0,77% | 349.099,00 |
| 30.09.2024 | 2.055,30 | 2.064,87 | 2.030,25 | 2.051,96 | -0,62% | 398.653,00 |
| 27.09.2024 | 2.100,21 | 2.100,21 | 2.055,52 | 2.064,71 | -1,60% | 321.277,00 |
| 26.09.2024 | 2.147,80 | 2.161,73 | 2.098,32 | 2.098,32 | -1,55% | 328.866,00 |
| 25.09.2024 | 2.097,15 | 2.132,68 | 2.088,75 | 2.131,29 | 1,00% | 234.904,00 |
| 24.09.2024 | 2.116,28 | 2.124,33 | 2.092,00 | 2.110,26 | 0,36% | 303.264,00 |
| 23.09.2024 | 2.117,83 | 2.140,97 | 2.100,00 | 2.102,63 | -0,05% | 226.532,00 |
| 20.09.2024 | 2.116,15 | 2.118,60 | 2.094,68 | 2.103,75 | -0,15% | 319.486,00 |
| 19.09.2024 | 2.138,45 | 2.157,64 | 2.098,93 | 2.106,92 | 0,20% | 360.840,00 |
| 18.09.2024 | 2.078,76 | 2.124,52 | 2.074,22 | 2.102,64 | 1,37% | 218.939,00 |
| 17.09.2024 | 2.106,70 | 2.111,68 | 2.067,18 | 2.074,26 | -1,48% | 284.007,00 |
| 16.09.2024 | 2.128,83 | 2.128,83 | 2.102,00 | 2.105,51 | -0,79% | 264.680,00 |
| 13.09.2024 | 2.136,96 | 2.143,96 | 2.117,68 | 2.122,37 | -0,94% | 256.775,00 |
| 12.09.2024 | 2.056,00 | 2.142,59 | 2.054,72 | 2.142,58 | 4,86% | 435.941,00 |
| 11.09.2024 | 2.026,81 | 2.053,00 | 1.984,85 | 2.043,29 | 1,27% | 323.564,00 |
| 10.09.2024 | 2.040,30 | 2.045,33 | 2.001,50 | 2.017,58 | -0,58% | 198.616,00 |
| 09.09.2024 | 2.006,96 | 2.035,88 | 2.001,80 | 2.029,37 | 2,18% | 229.914,00 |
| 06.09.2024 | 2.034,85 | 2.034,85 | 1.966,00 | 1.986,05 | -2,56% | 304.456,00 |
| 05.09.2024 | 1.991,59 | 2.048,05 | 1.991,59 | 2.038,18 | 2,34% | 218.827,00 |
| 04.09.2024 | 1.996,83 | 2.006,01 | 1.977,90 | 1.991,59 | 0,10% | 168.118,00 |
| 03.09.2024 | 2.050,00 | 2.053,59 | 1.984,00 | 1.989,65 | -3,49% | 377.166,00 |
| 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% | 199.399,00 |
| 28.08.2024 | 2.035,25 | 2.037,00 | 1.982,68 | 1.995,17 | -2,02% | 251.460,00 |
| 27.08.2024 | 2.002,99 | 2.048,99 | 2.002,99 | 2.036,21 | 1,54% | 272.411,00 |
| 26.08.2024 | 1.991,73 | 2.007,65 | 1.978,00 | 2.005,23 | 0,25% | 181.799,00 |
| 23.08.2024 | 2.006,50 | 2.009,82 | 1.980,62 | 2.000,31 | 0,62% | 162.817,00 |
| 22.08.2024 | 2.000,20 | 2.019,00 | 1.983,44 | 1.987,97 | -0,97% | 191.532,00 |
| 21.08.2024 | 2.013,02 | 2.015,46 | 1.973,26 | 2.007,46 | 0,09% | 238.976,00 |
| 20.08.2024 | 2.020,00 | 2.027,78 | 2.000,03 | 2.005,66 | -1,10% | 225.575,00 |
| 19.08.2024 | 1.989,67 | 2.029,99 | 1.985,17 | 2.028,00 | 2,53% | 402.051,00 |
| 16.08.2024 | 1.992,00 | 1.999,00 | 1.969,00 | 1.977,97 | -1,00% | 245.078,00 |
| 15.08.2024 | 1.920,00 | 1.998,68 | 1.915,00 | 1.997,90 | 5,23% | 519.149,00 |
| 14.08.2024 | 1.921,68 | 1.921,68 | 1.883,00 | 1.898,57 | -0,92% | 272.937,00 |
| 13.08.2024 | 1.905,00 | 1.923,18 | 1.891,98 | 1.916,20 | 0,76% | 315.231,00 |
| 12.08.2024 | 1.884,51 | 1.904,60 | 1.874,61 | 1.901,82 | 0,97% | 187.036,00 |
| 09.08.2024 | 1.869,62 | 1.909,80 | 1.869,62 | 1.883,62 | 0,87% | 232.949,00 |
| 08.08.2024 | 1.880,00 | 1.887,34 | 1.829,12 | 1.867,34 | 0,32% | 345.265,00 |
| 07.08.2024 | 1.834,88 | 1.878,38 | 1.825,81 | 1.861,44 | 2,82% | 587.091,00 |
| 06.08.2024 | 1.788,40 | 1.850,00 | 1.776,01 | 1.810,39 | 1,86% | 486.747,00 |
| 05.08.2024 | 1.666,00 | 1.820,00 | 1.656,74 | 1.777,40 | 0,07% | 725.365,00 |
| 02.08.2024 | 1.701,20 | 1.786,97 | 1.692,96 | 1.776,14 | 10,72% | 958.293,00 |