Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MELI.US
1356.43-13.82(-1.01%)(czas lokalny: 19.04.2024 16:00)MercadoLibre Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 1379.13 | 1380.02 | 1343.67 | 1356.43 | 359 380 | 0 |
18.04.2024 | 1388.95 | 1398.99 | 1366.93 | 1370.25 | 391 352 | 0 |
17.04.2024 | 1404.40 | 1414.19 | 1388.93 | 1397.86 | 448 670 | 0 |
16.04.2024 | 1418.00 | 1419.85 | 1396.69 | 1397.88 | 364 859 | 0 |
15.04.2024 | 1466.39 | 1495.30 | 1400.81 | 1415.88 | 627 137 | 0 |
12.04.2024 | 1495.19 | 1517.14 | 1442.89 | 1444.14 | 539 352 | 0 |
11.04.2024 | 1486.00 | 1509.02 | 1479.00 | 1507.56 | 286 763 | 0 |
10.04.2024 | 1474.85 | 1491.86 | 1463.41 | 1478.00 | 251 723 | 0 |
09.04.2024 | 1492.37 | 1503.00 | 1478.62 | 1495.01 | 255 419 | 0 |
08.04.2024 | 1513.25 | 1513.98 | 1488.00 | 1488.58 | 230 606 | 0 |
05.04.2024 | 1495.13 | 1507.00 | 1486.03 | 1501.72 | 291 880 | 0 |
04.04.2024 | 1524.12 | 1531.15 | 1486.54 | 1487.81 | 252 208 | 0 |
03.04.2024 | 1500.20 | 1521.39 | 1492.30 | 1504.98 | 205 843 | 0 |
02.04.2024 | 1504.21 | 1517.80 | 1490.10 | 1512.51 | 228 193 | 0 |
01.04.2024 | 1527.25 | 1540.98 | 1518.76 | 1528.95 | 326 797 | 0 |
28.03.2024 | 1522.65 | 1511.96 | 1511.96 | 1511.96 | 262 030 | 0 |
27.03.2024 | 1552.80 | 1552.80 | 1503.05 | 1522.65 | 288 432 | 0 |
26.03.2024 | 1558.01 | 1564.00 | 1532.68 | 1537.46 | 327 515 | 0 |
25.03.2024 | 1568.05 | 1570.11 | 1533.78 | 1550.07 | 269 109 | 0 |
22.03.2024 | 1557.30 | 1577.01 | 1537.86 | 1571.99 | 266 499 | 0 |
21.03.2024 | 1538.07 | 1581.00 | 1538.07 | 1555.69 | 497 984 | 0 |
20.03.2024 | 1524.32 | 1534.26 | 1495.65 | 1528.84 | 324 513 | 0 |
19.03.2024 | 1502.76 | 1523.45 | 1480.04 | 1519.44 | 296 026 | 0 |
18.03.2024 | 1524.81 | 1529.60 | 1500.75 | 1509.05 | 301 000 | 0 |
15.03.2024 | 1560.21 | 1568.92 | 1496.31 | 1499.51 | 631 833 | 0 |
14.03.2024 | 1555.66 | 1583.49 | 1547.45 | 1561.27 | 332 999 | 0 |
13.03.2024 | 1546.00 | 1559.33 | 1529.95 | 1550.62 | 300 908 | 0 |
12.03.2024 | 1553.11 | 1575.25 | 1530.45 | 1545.56 | 314 657 | 0 |
11.03.2024 | 1525.65 | 1552.41 | 1516.02 | 1547.32 | 385 645 | 0 |
08.03.2024 | 1528.00 | 1552.99 | 1511.51 | 1512.50 | 378 881 | 0 |
07.03.2024 | 1541.43 | 1543.00 | 1510.00 | 1529.94 | 349 021 | 0 |
01.03.2024 | 1605.06 | 1614.94 | 1579.44 | 1612.75 | 379 099 | 0 |
29.02.2024 | 1593.95 | 1614.85 | 1584.08 | 1595.30 | 519 383 | 0 |
28.02.2024 | 1596.00 | 1600.69 | 1577.77 | 1579.49 | 330 155 | 0 |
27.02.2024 | 1630.55 | 1630.55 | 1590.18 | 1607.44 | 480 703 | 0 |
26.02.2024 | 1625.01 | 1667.85 | 1600.45 | 1610.13 | 631 622 | 0 |
23.02.2024 | 1660.00 | 1670.00 | 1577.00 | 1629.32 | 1 858 157 | 0 |
22.02.2024 | 1767.64 | 1825.00 | 1760.35 | 1817.98 | 711 942 | 0 |
21.02.2024 | 1740.21 | 1752.61 | 1711.35 | 1737.77 | 326 390 | 0 |
20.02.2024 | 1746.99 | 1764.53 | 1728.99 | 1740.01 | 371 948 | 0 |
16.02.2024 | 1772.66 | 1768.78 | 1768.78 | 1768.78 | 354 154 | 0 |
15.02.2024 | 1760.00 | 1773.02 | 1742.31 | 1771.83 | 300 440 | 0 |
14.02.2024 | 1721.72 | 1746.48 | 1703.50 | 1746.37 | 290 546 | 0 |
13.02.2024 | 1682.22 | 1730.05 | 1669.01 | 1706.24 | 325 060 | 0 |
12.02.2024 | 1740.18 | 1767.16 | 1727.52 | 1733.23 | 242 343 | 0 |
09.02.2024 | 1757.51 | 1775.01 | 1739.72 | 1742.26 | 379 868 | 0 |
08.02.2024 | 1729.33 | 1743.91 | 1712.65 | 1732.83 | 297 707 | 0 |
07.02.2024 | 1718.45 | 1734.92 | 1702.89 | 1713.87 | 442 769 | 0 |
06.02.2024 | 1770.00 | 1772.61 | 1676.01 | 1710.39 | 704 436 | 0 |
05.02.2024 | 1769.82 | 1778.97 | 1752.06 | 1774.75 | 200 530 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus