2.091,688$
2,51%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 2.052,45 | 2.104,63 | 2.045,06 | 2.090,01 | 2,43% | - |
| 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 |
| 01.08.2024 | 1.675,49 | 1.712,46 | 1.579,78 | 1.604,23 | -3,88% | 624.518,00 |
| 31.07.2024 | 1.660,00 | 1.674,58 | 1.646,12 | 1.668,90 | 2,63% | 375.380,00 |
| 30.07.2024 | 1.623,73 | 1.647,63 | 1.603,09 | 1.626,07 | 0,29% | 327.144,00 |
| 29.07.2024 | 1.667,15 | 1.670,00 | 1.613,67 | 1.621,40 | -1,83% | 217.971,00 |
| 26.07.2024 | 1.629,34 | 1.668,03 | 1.629,34 | 1.651,69 | 1,63% | 169.025,00 |
| 25.07.2024 | 1.634,39 | 1.674,50 | 1.595,26 | 1.625,15 | -1,03% | 278.794,00 |
| 24.07.2024 | 1.676,17 | 1.676,17 | 1.635,51 | 1.642,08 | -2,96% | 240.292,00 |
| 23.07.2024 | 1.683,51 | 1.700,18 | 1.680,23 | 1.692,23 | 0,29% | 217.716,00 |
| 22.07.2024 | 1.668,19 | 1.691,95 | 1.651,23 | 1.687,38 | 2,27% | 193.939,00 |
| 19.07.2024 | 1.612,90 | 1.664,58 | 1.612,90 | 1.649,99 | 1,65% | 174.113,00 |
| 18.07.2024 | 1.670,73 | 1.685,31 | 1.613,54 | 1.623,26 | -2,73% | 270.413,00 |
| 17.07.2024 | 1.710,00 | 1.710,00 | 1.655,10 | 1.668,87 | -3,00% | 378.219,00 |
| 16.07.2024 | 1.741,31 | 1.745,51 | 1.707,00 | 1.720,43 | -1,35% | 265.181,00 |
| 15.07.2024 | 1.745,62 | 1.760,38 | 1.727,45 | 1.743,99 | -0,98% | 376.685,00 |
| 12.07.2024 | 1.710,45 | 1.764,50 | 1.710,45 | 1.761,22 | 3,01% | 335.287,00 |
| 11.07.2024 | 1.710,57 | 1.733,76 | 1.700,04 | 1.709,81 | 0,37% | 259.327,00 |
| 10.07.2024 | 1.733,98 | 1.739,34 | 1.679,96 | 1.703,55 | -1,07% | 268.256,00 |
| 09.07.2024 | 1.698,99 | 1.733,97 | 1.675,77 | 1.722,05 | 2,27% | 349.102,00 |
| 08.07.2024 | 1.659,39 | 1.700,90 | 1.647,00 | 1.683,75 | 1,49% | 310.574,00 |
| 05.07.2024 | 1.610,00 | 1.666,27 | 1.598,06 | 1.658,96 | 4,24% | 354.495,00 |
| 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% | 297.536,00 |
| 01.07.2024 | 1.635,61 | 1.641,04 | 1.571,87 | 1.597,60 | -2,79% | 337.760,00 |
| 28.06.2024 | 1.663,67 | 1.673,23 | 1.637,98 | 1.643,40 | -1,05% | 249.707,00 |
| 27.06.2024 | 1.682,34 | 1.690,00 | 1.650,25 | 1.660,89 | -1,08% | 250.648,00 |
| 26.06.2024 | 1.636,50 | 1.682,69 | 1.626,47 | 1.678,96 | 2,25% | 315.299,00 |
| 25.06.2024 | 1.592,20 | 1.647,18 | 1.590,05 | 1.642,07 | 3,73% | 281.320,00 |
| 24.06.2024 | 1.607,76 | 1.617,84 | 1.580,10 | 1.583,09 | -1,06% | 244.631,00 |
| 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 |