Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1.619,42 | 1.654,61 | 0,00 | 1.640,93 | 1,94% | - |
| 25.02.2021 | 1.610,60 | 1.613,27 | 1.606,72 | 1.609,77 | -6,08% | - |
| 24.02.2021 | 1.723,34 | 1.736,53 | 0,00 | 1.714,01 | -3,34% | - |
| 23.02.2021 | 1.742,54 | 1.778,69 | 1.696,60 | 1.773,18 | -0,90% | - |
| 22.02.2021 | 1.811,26 | 1.846,18 | 1.781,96 | 1.789,37 | -6,28% | - |
| 19.02.2021 | 1.949,68 | 1.954,53 | 1.895,91 | 1.909,36 | 1,12% | - |
| 18.02.2021 | 1.850,39 | 1.895,47 | 1.844,13 | 1.888,24 | -0,04% | - |
| 17.02.2021 | 1.866,06 | 1.907,25 | 1.831,98 | 1.889,07 | -2,72% | - |
| 16.02.2021 | 1.972,93 | 1.975,84 | 1.921,69 | 1.941,85 | 0,23% | - |
| 12.02.2021 | 1.911,81 | 1.948,45 | 1.901,63 | 1.937,37 | -0,36% | - |
| 11.02.2021 | 1.931,57 | 1.958,59 | 1.908,29 | 1.944,46 | 1,95% | - |
| 10.02.2021 | 1.892,13 | 1.926,25 | 1.864,75 | 1.907,19 | 1,51% | - |
| 09.02.2021 | 1.878,71 | 1.896,06 | 1.869,40 | 1.878,91 | -1,22% | - |
| 08.02.2021 | 1.902,85 | 1.912,16 | 1.864,72 | 1.902,17 | -0,84% | - |
| 05.02.2021 | 1.906,37 | 1.924,55 | 1.895,47 | 1.918,33 | 1,34% | - |
| 04.02.2021 | 1.887,06 | 1.912,53 | 1.882,54 | 1.893,00 | 1,21% | - |
| 03.02.2021 | 1.871,94 | 1.908,27 | 0,00 | 1.870,39 | -2,10% | - |
| 02.02.2021 | 1.854,20 | 1.911,66 | 1.852,25 | 1.910,53 | 0,82% | - |
| 01.02.2021 | 1.872,40 | 1.901,84 | 1.849,24 | 1.894,90 | 5,98% | - |
| 29.01.2021 | 1.787,40 | 1.801,97 | 1.746,21 | 1.788,00 | -2,80% | - |
| 28.01.2021 | 1.792,71 | 1.855,85 | 1.777,25 | 1.839,42 | 6,65% | - |
| 27.01.2021 | 1.791,72 | 1.799,15 | 1.714,82 | 1.724,65 | -4,55% | - |
| 26.01.2021 | 1.861,74 | 1.871,37 | 1.781,03 | 1.806,88 | -4,20% | - |
| 25.01.2021 | 1.935,68 | 1.945,45 | 1.864,85 | 1.886,18 | -4,20% | - |
| 22.01.2021 | 1.918,65 | 1.975,43 | 1.902,67 | 1.968,79 | 1,41% | - |
| 21.01.2021 | 1.931,14 | 1.961,97 | 1.931,14 | 1.941,50 | -2,07% | - |
| 20.01.2021 | 1.988,21 | 1.992,39 | 1.954,36 | 1.982,48 | 5,29% | - |
| 19.01.2021 | 1.914,47 | 1.914,47 | 0,00 | 1.882,85 | 1,51% | - |
| 15.01.2021 | 1.854,77 | 1.854,77 | 1.854,77 | 1.854,77 | 0,28% | - |
| 14.01.2021 | 1.865,76 | 1.888,31 | 1.844,94 | 1.849,52 | 2,75% | - |
| 13.01.2021 | 1.808,88 | 1.826,74 | 1.788,46 | 1.799,98 | -0,67% | - |
| 12.01.2021 | 1.798,25 | 1.846,09 | 1.791,14 | 1.812,10 | 2,74% | - |
| 11.01.2021 | 1.758,03 | 1.795,51 | 1.751,63 | 1.763,81 | 2,82% | - |
| 08.01.2021 | 1.651,81 | 1.719,18 | 1.648,30 | 1.715,43 | 7,85% | - |
| 07.01.2021 | 1.587,60 | 1.621,00 | 1.586,61 | 1.590,55 | 0,63% | - |
| 06.01.2021 | 1.568,23 | 1.580,60 | 1.568,23 | 1.580,60 | -4,23% | - |
| 05.01.2021 | 1.677,58 | 1.677,58 | 1.644,35 | 1.650,50 | 0,32% | - |
| 04.01.2021 | 1.721,31 | 1.721,34 | 1.617,64 | 1.645,18 | -1,83% | - |
| 31.12.2020 | 1.690,88 | 1.696,95 | 1.661,56 | 1.675,87 | -2,16% | - |
| 30.12.2020 | 1.684,53 | 1.723,78 | 1.678,19 | 1.712,81 | 2,22% | - |
| 29.12.2020 | 1.655,33 | 1.679,92 | 1.641,35 | 1.675,58 | 0,78% | - |
| 28.12.2020 | 1.661,26 | 1.662,98 | 1.657,36 | 1.662,58 | -1,25% | - |
| 24.12.2020 | 1.689,70 | 1.723,38 | 1.643,96 | 1.683,64 | 0,78% | - |
| 23.12.2020 | 1.697,58 | 1.704,57 | 1.666,91 | 1.670,60 | -3,53% | - |
| 22.12.2020 | 1.730,73 | 1.736,88 | 1.701,95 | 1.731,77 | 1,95% | - |
| 21.12.2020 | 1.679,95 | 1.713,94 | 1.668,98 | 1.698,61 | -1,97% | - |
| 18.12.2020 | 1.685,79 | 1.732,75 | 1.527,50 | 1.732,75 | 10,09% | - |
| 17.12.2020 | 1.669,96 | 1.693,69 | 1.574,00 | 1.574,00 | -3,58% | - |
| 16.12.2020 | 1.649,18 | 1.684,17 | 1.618,75 | 1.632,50 | -3,87% | - |
| 15.12.2020 | 1.668,39 | 1.698,25 | 1.639,07 | 1.698,25 | 4,63% | - |
| 14.12.2020 | 1.633,69 | 1.633,91 | 0,00 | 1.623,09 | 0,98% | - |
| 11.12.2020 | 1.596,83 | 1.608,00 | 1.552,13 | 1.607,31 | -2,16% | - |
| 10.12.2020 | 1.575,69 | 1.642,79 | 1.542,90 | 1.642,79 | 7,06% | - |
| 09.12.2020 | 1.530,01 | 1.636,68 | 1.452,85 | 1.534,46 | -2,61% | - |
| 08.12.2020 | 1.589,20 | 1.641,70 | 0,00 | 1.575,55 | 0,35% | - |
| 07.12.2020 | 1.561,27 | 1.615,87 | 1.513,45 | 1.570,06 | 8,80% | - |
| 04.12.2020 | 1.529,99 | 1.566,96 | 1.443,00 | 1.443,00 | -7,61% | - |
| 03.12.2020 | 1.556,84 | 1.598,05 | 1.542,61 | 1.561,84 | 5,18% | - |
| 02.12.2020 | 1.502,54 | 1.561,36 | 1.484,97 | 1.484,97 | -2,29% | - |
| 01.12.2020 | 1.537,74 | 1.579,34 | 1.480,01 | 1.519,84 | -2,31% | - |
| 30.11.2020 | 1.545,22 | 1.587,57 | 1.460,01 | 1.555,75 | 5,89% | - |
| 27.11.2020 | 1.496,10 | 1.521,19 | 1.458,42 | 1.469,19 | -1,03% | - |
| 25.11.2020 | 1.478,43 | 1.488,27 | 1.462,06 | 1.484,52 | 3,33% | - |
| 24.11.2020 | 1.404,64 | 1.449,04 | 1.401,52 | 1.436,69 | -1,04% | - |
| 23.11.2020 | 1.420,32 | 1.458,49 | 1.413,32 | 1.451,83 | 3,51% | - |
| 20.11.2020 | 1.387,34 | 1.423,60 | 1.387,02 | 1.402,67 | 1,92% | - |
| 19.11.2020 | 1.368,98 | 1.383,86 | 1.348,70 | 1.376,18 | 4,12% | - |
| 18.11.2020 | 1.300,43 | 1.328,31 | 1.290,98 | 1.321,69 | -0,11% | - |
| 17.11.2020 | 1.302,02 | 1.323,14 | 1.294,91 | 1.323,14 | 3,06% | - |
| 16.11.2020 | 1.302,31 | 1.305,52 | 1.277,44 | 1.283,86 | -1,93% | - |
| 13.11.2020 | 1.310,37 | 1.310,37 | 0,00 | 1.309,16 | 0,53% | - |
| 12.11.2020 | 1.332,40 | 1.347,30 | 1.293,99 | 1.302,19 | -0,06% | - |
| 11.11.2020 | 1.292,00 | 1.338,21 | 0,00 | 1.302,93 | 6,22% | - |
| 10.11.2020 | 1.270,02 | 1.273,61 | 0,00 | 1.226,58 | -8,07% | - |
| 09.11.2020 | 1.400,55 | 1.438,18 | 1.331,86 | 1.334,23 | -9,98% | - |
| 06.11.2020 | 1.404,94 | 1.490,89 | 1.177,76 | 1.482,15 | 2,96% | - |
| 05.11.2020 | 1.403,90 | 1.459,06 | 1.387,53 | 1.439,60 | 9,55% | - |
| 04.11.2020 | 1.289,47 | 1.320,80 | 1.284,74 | 1.314,14 | 6,25% | - |
| 03.11.2020 | 1.232,25 | 1.245,26 | 1.221,09 | 1.236,83 | 3,24% | - |
| 02.11.2020 | 1.240,34 | 1.250,02 | 1.190,98 | 1.198,06 | -1,22% | - |
| 30.10.2020 | 1.246,72 | 1.253,65 | 1.195,88 | 1.212,90 | -7,10% | - |
| 29.10.2020 | 1.273,33 | 1.316,91 | 1.269,21 | 1.305,66 | 2,73% | - |
| 28.10.2020 | 1.259,88 | 1.288,11 | 1.254,23 | 1.270,94 | -1,96% | - |
| 27.10.2020 | 1.296,38 | 1.302,90 | 1.275,05 | 1.296,38 | 1,26% | - |
| 26.10.2020 | 1.287,95 | 1.302,93 | 1.254,22 | 1.280,21 | -2,64% | - |
| 23.10.2020 | 1.291,19 | 1.315,24 | 1.285,38 | 1.314,91 | 1,52% | - |
| 22.10.2020 | 1.296,92 | 1.311,34 | 1.269,23 | 1.295,22 | -1,78% | - |
| 21.10.2020 | 1.367,41 | 1.369,52 | 1.286,86 | 1.318,65 | -1,12% | - |
| 20.10.2020 | 1.333,45 | 1.379,65 | 1.322,24 | 1.333,52 | 3,96% | - |
| 19.10.2020 | 1.279,74 | 1.298,98 | 1.263,91 | 1.282,70 | 0,90% | - |
| 16.10.2020 | 0,00 | 1.279,73 | 0,00 | 1.271,26 | 3,36% | - |
| 15.10.2020 | 1.236,48 | 1.263,93 | 1.219,31 | 1.229,97 | -0,69% | - |
| 14.10.2020 | 1.247,01 | 1.256,60 | 1.215,35 | 1.238,56 | -2,12% | - |
| 13.10.2020 | 1.225,69 | 1.281,80 | 1.212,06 | 1.265,42 | 3,85% | - |
| 12.10.2020 | 1.212,46 | 1.239,44 | 1.202,60 | 1.218,49 | 1,58% | - |
| 09.10.2020 | 1.176,95 | 1.203,70 | 0,00 | 1.199,56 | 3,74% | - |
| 08.10.2020 | 1.160,00 | 1.173,16 | 0,00 | 1.156,31 | 0,98% | - |
| 07.10.2020 | 1.099,40 | 1.151,79 | 1.095,94 | 1.145,13 | 4,88% | - |
| 06.10.2020 | 1.086,94 | 1.091,84 | 1.086,94 | 1.091,84 | 0,10% | - |
| 05.10.2020 | 1.094,00 | 1.098,44 | 1.081,54 | 1.090,81 | 1,19% | - |