2.259,654$
7,07%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2.352,75 | 2.374,54 | 2.226,19 | 2.260,00 | 7,09% | 1.257.220,00 |
| 20.02.2025 | 2.060,37 | 2.119,09 | 2.034,03 | 2.110,47 | 1,67% | 731.481,00 |
| 19.02.2025 | 2.083,12 | 2.100,30 | 2.065,61 | 2.075,79 | -1,09% | 413.883,00 |
| 18.02.2025 | 2.092,12 | 2.101,10 | 2.066,00 | 2.098,75 | 0,00% | 365.034,00 |
| 17.02.2025 | 2.097,34 | 2.100,54 | 2.086,94 | 2.098,67 | -0,54% | - |
| 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% | 294.550,00 |
| 12.02.2025 | 2.020,00 | 2.033,05 | 1.996,03 | 2.016,73 | -0,91% | 350.869,00 |
| 11.02.2025 | 2.025,70 | 2.074,40 | 2.004,35 | 2.035,18 | -0,34% | 315.307,00 |
| 10.02.2025 | 2.034,92 | 2.046,39 | 2.011,51 | 2.042,22 | 2,28% | 246.040,00 |
| 07.02.2025 | 2.011,86 | 2.044,75 | 1.985,10 | 1.996,65 | -0,80% | 331.472,00 |
| 06.02.2025 | 1.972,00 | 2.023,51 | 1.972,00 | 2.012,80 | 1,90% | 304.997,00 |
| 05.02.2025 | 1.966,41 | 1.978,98 | 1.950,00 | 1.975,19 | 0,45% | 212.395,00 |
| 04.02.2025 | 1.925,17 | 1.971,54 | 1.915,00 | 1.966,41 | 3,01% | 376.593,00 |
| 03.02.2025 | 1.880,07 | 1.914,86 | 1.828,00 | 1.908,90 | -0,69% | 426.541,00 |
| 31.01.2025 | 1.950,00 | 1.974,16 | 1.918,96 | 1.922,19 | -1,29% | 281.361,00 |
| 30.01.2025 | 1.921,73 | 1.976,50 | 1.913,06 | 1.947,32 | 3,05% | 487.164,00 |
| 29.01.2025 | 1.900,52 | 1.902,00 | 1.869,43 | 1.889,76 | -0,30% | 181.861,00 |
| 28.01.2025 | 1.847,59 | 1.905,00 | 1.826,53 | 1.895,53 | 2,68% | 352.017,00 |
| 27.01.2025 | 1.800,06 | 1.859,21 | 1.787,26 | 1.846,00 | 0,14% | 356.039,00 |
| 24.01.2025 | 1.839,56 | 1.871,45 | 1.835,16 | 1.843,45 | 0,80% | 325.072,00 |
| 23.01.2025 | 1.818,00 | 1.834,48 | 1.793,00 | 1.828,73 | 0,56% | 267.880,00 |
| 22.01.2025 | 1.847,96 | 1.885,00 | 1.808,02 | 1.818,49 | -0,87% | 402.943,00 |
| 21.01.2025 | 1.852,66 | 1.863,31 | 1.829,12 | 1.834,51 | -0,08% | 262.778,00 |
| 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% | 242.096,00 |
| 15.01.2025 | 1.795,00 | 1.843,53 | 1.785,03 | 1.838,15 | 4,82% | 364.235,00 |
| 14.01.2025 | 1.751,00 | 1.776,15 | 1.746,44 | 1.753,61 | 0,78% | 240.375,00 |
| 13.01.2025 | 1.740,00 | 1.749,02 | 1.730,14 | 1.740,00 | -1,07% | 298.825,00 |
| 10.01.2025 | 1.730,15 | 1.780,62 | 1.727,41 | 1.758,77 | 1,14% | 364.848,00 |
| 08.01.2025 | 1.750,00 | 1.761,00 | 1.731,12 | 1.739,00 | -1,82% | 388.773,00 |
| 07.01.2025 | 1.799,01 | 1.805,88 | 1.762,78 | 1.771,22 | -1,57% | 307.598,00 |
| 06.01.2025 | 1.851,30 | 1.851,30 | 1.781,56 | 1.799,42 | -1,89% | 365.601,00 |
| 03.01.2025 | 1.800,13 | 1.850,00 | 1.791,76 | 1.834,17 | 3,92% | 519.665,00 |
| 02.01.2025 | 1.715,38 | 1.774,00 | 1.707,31 | 1.765,00 | 3,80% | 392.344,00 |
| 31.12.2024 | 1.721,81 | 1.729,28 | 1.698,53 | 1.700,44 | -1,24% | 173.294,00 |
| 30.12.2024 | 1.702,34 | 1.726,00 | 1.693,01 | 1.721,80 | -0,21% | 241.968,00 |
| 27.12.2024 | 1.734,52 | 1.739,54 | 1.711,81 | 1.725,47 | -0,42% | 183.800,00 |
| 26.12.2024 | 1.743,20 | 1.749,98 | 1.727,84 | 1.732,76 | -0,60% | 156.125,00 |
| 24.12.2024 | 1.730,00 | 1.743,78 | 1.720,00 | 1.743,29 | 0,78% | 104.943,00 |
| 23.12.2024 | 1.725,22 | 1.758,32 | 1.719,06 | 1.729,85 | 0,55% | 502.744,00 |
| 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 |