1.351,886$
-1,31%
Echtzeit-Aktienkurs Mercadolibre Inc.
Bid:
Ask:
Aktienkurse zur Mercadolibre Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1.374,08 | 1.375,38 | 1.348,80 | 1.351,52 | -1,34% | - |
| 18.04.2024 | 1.388,95 | 1.398,89 | 1.366,93 | 1.369,86 | -1,91% | 391.352,00 |
| 17.04.2024 | 1.404,40 | 1.414,19 | 1.389,00 | 1.396,50 | -0,10% | 448.670,00 |
| 16.04.2024 | 1.418,00 | 1.419,85 | 1.396,69 | 1.397,88 | -1,27% | 364.859,00 |
| 15.04.2024 | 1.466,39 | 1.495,30 | 1.400,82 | 1.415,87 | -1,96% | 627.137,00 |
| 12.04.2024 | 1.495,19 | 1.517,14 | 1.442,89 | 1.444,14 | -4,21% | 539.352,00 |
| 11.04.2024 | 1.486,00 | 1.509,02 | 1.479,00 | 1.507,56 | 2,00% | 286.763,00 |
| 10.04.2024 | 1.474,85 | 1.491,86 | 1.463,49 | 1.478,00 | -1,14% | 251.723,00 |
| 09.04.2024 | 1.492,37 | 1.503,00 | 1.478,62 | 1.495,01 | 0,40% | 255.419,00 |
| 08.04.2024 | 1.513,25 | 1.513,98 | 1.488,00 | 1.489,09 | -0,84% | 230.606,00 |
| 05.04.2024 | 1.495,13 | 1.507,00 | 1.486,03 | 1.501,72 | 0,93% | 291.880,00 |
| 04.04.2024 | 1.524,12 | 1.531,15 | 1.486,54 | 1.487,81 | -1,14% | 252.208,00 |
| 03.04.2024 | 1.500,20 | 1.521,15 | 1.492,30 | 1.505,00 | -0,50% | 205.884,00 |
| 02.04.2024 | 1.504,21 | 1.516,31 | 1.490,10 | 1.512,51 | -1,16% | 228.193,00 |
| 01.04.2024 | 1.527,25 | 1.540,98 | 1.518,76 | 1.530,23 | 1,21% | 326.797,00 |
| 28.03.2024 | 1.522,65 | 1.534,14 | 1.509,34 | 1.511,96 | -0,70% | 262.030,00 |
| 27.03.2024 | 1.552,80 | 1.552,80 | 1.503,05 | 1.522,65 | -0,96% | 288.432,00 |
| 26.03.2024 | 1.558,01 | 1.564,00 | 1.532,68 | 1.537,46 | -0,81% | 327.515,00 |
| 25.03.2024 | 1.568,05 | 1.569,91 | 1.533,78 | 1.550,07 | -1,39% | 269.109,00 |
| 22.03.2024 | 1.557,30 | 1.577,01 | 1.537,86 | 1.571,99 | 1,05% | 266.499,00 |
| 21.03.2024 | 1.538,07 | 1.581,00 | 1.538,07 | 1.555,69 | 1,76% | 497.984,00 |
| 20.03.2024 | 1.524,32 | 1.534,26 | 1.495,65 | 1.528,84 | 0,62% | 324.513,00 |
| 19.03.2024 | 1.502,76 | 1.523,45 | 1.480,04 | 1.519,44 | 0,69% | 296.026,00 |
| 18.03.2024 | 1.524,81 | 1.529,60 | 1.500,79 | 1.509,05 | 0,64% | 301.000,00 |
| 15.03.2024 | 1.560,21 | 1.567,50 | 1.496,41 | 1.499,51 | -3,96% | 631.833,00 |
| 14.03.2024 | 1.555,66 | 1.583,49 | 1.547,45 | 1.561,27 | 0,69% | 332.999,00 |
| 13.03.2024 | 1.546,00 | 1.558,76 | 1.529,96 | 1.550,62 | 0,33% | 300.908,00 |
| 12.03.2024 | 1.553,11 | 1.575,00 | 1.530,45 | 1.545,56 | -0,11% | 314.657,00 |
| 11.03.2024 | 1.525,65 | 1.550,59 | 1.516,02 | 1.547,32 | 2,30% | 385.655,00 |
| 08.03.2024 | 1.528,00 | 1.552,99 | 1.511,51 | 1.512,50 | -1,14% | 378.881,00 |
| 07.03.2024 | 1.541,43 | 1.543,00 | 1.510,00 | 1.529,94 | 0,28% | 349.021,00 |
| 06.03.2024 | 1.550,75 | 1.557,15 | 1.504,22 | 1.525,69 | -0,10% | 672.634,00 |
| 05.03.2024 | 1.550,00 | 1.562,20 | 1.508,13 | 1.527,29 | -1,95% | 481.097,00 |
| 04.03.2024 | 1.611,11 | 1.612,34 | 1.552,79 | 1.557,70 | -3,41% | 543.482,00 |
| 01.03.2024 | 1.605,06 | 1.614,90 | 1.579,44 | 1.612,75 | 1,09% | 379.099,00 |
| 29.02.2024 | 1.593,95 | 1.614,85 | 1.584,13 | 1.595,30 | 1,00% | 519.383,00 |
| 28.02.2024 | 1.596,00 | 1.600,69 | 1.577,77 | 1.579,49 | -1,74% | 330.155,00 |
| 27.02.2024 | 1.630,55 | 1.630,55 | 1.590,18 | 1.607,44 | -0,17% | 480.703,00 |
| 26.02.2024 | 1.625,01 | 1.667,85 | 1.600,45 | 1.610,13 | -1,18% | 631.622,00 |
| 23.02.2024 | 1.670,00 | 1.670,00 | 1.577,00 | 1.629,32 | -10,44% | 1.858.157,00 |
| 22.02.2024 | 1.767,64 | 1.825,00 | 1.760,35 | 1.819,24 | 4,64% | 711.942,00 |
| 21.02.2024 | 1.740,21 | 1.752,61 | 1.711,35 | 1.738,65 | -0,13% | 326.390,00 |
| 20.02.2024 | 1.746,99 | 1.764,53 | 1.729,00 | 1.741,00 | -1,57% | 371.948,00 |
| 16.02.2024 | 1.772,66 | 1.792,57 | 1.750,30 | 1.768,78 | -0,17% | 354.154,00 |
| 15.02.2024 | 1.760,00 | 1.773,02 | 1.742,31 | 1.771,83 | 1,54% | 300.440,00 |
| 14.02.2024 | 1.721,72 | 1.746,48 | 1.703,50 | 1.745,00 | 2,27% | 290.547,00 |
| 13.02.2024 | 1.682,22 | 1.729,88 | 1.669,01 | 1.706,26 | -1,56% | 325.060,00 |
| 12.02.2024 | 1.740,18 | 1.767,00 | 1.727,83 | 1.733,27 | -0,52% | 242.343,00 |
| 09.02.2024 | 1.757,51 | 1.775,01 | 1.740,10 | 1.742,26 | 0,51% | 379.868,00 |
| 08.02.2024 | 1.729,33 | 1.743,78 | 1.712,65 | 1.733,34 | 1,14% | 297.707,00 |
| 07.02.2024 | 1.718,45 | 1.734,92 | 1.704,37 | 1.713,87 | 0,21% | 442.774,00 |
| 06.02.2024 | 1.770,00 | 1.772,61 | 1.676,01 | 1.710,20 | -3,63% | 704.436,00 |
| 05.02.2024 | 1.769,82 | 1.778,97 | 1.752,06 | 1.774,63 | 0,10% | 200.530,00 |
| 02.02.2024 | 1.727,08 | 1.783,51 | 1.726,32 | 1.772,90 | 1,40% | 304.974,00 |
| 01.02.2024 | 1.751,83 | 1.759,96 | 1.730,30 | 1.748,34 | 2,18% | 250.703,00 |
| 31.01.2024 | 1.715,00 | 1.736,00 | 1.705,30 | 1.711,02 | -1,40% | 295.772,00 |
| 30.01.2024 | 1.760,00 | 1.762,53 | 1.733,86 | 1.735,30 | -2,39% | 300.366,00 |
| 29.01.2024 | 1.796,98 | 1.800,09 | 1.760,15 | 1.777,72 | -1,01% | 359.554,00 |
| 26.01.2024 | 1.741,00 | 1.798,68 | 1.727,73 | 1.795,80 | 3,22% | 382.889,00 |
| 25.01.2024 | 1.768,66 | 1.773,71 | 1.722,00 | 1.739,84 | -1,30% | 316.566,00 |
| 24.01.2024 | 1.770,66 | 1.799,27 | 1.756,80 | 1.762,70 | 0,16% | 337.065,00 |
| 23.01.2024 | 1.767,65 | 1.769,81 | 1.750,00 | 1.759,91 | 0,21% | 281.446,00 |
| 22.01.2024 | 1.748,45 | 1.769,20 | 1.738,41 | 1.756,30 | 1,74% | 592.536,00 |
| 19.01.2024 | 1.670,00 | 1.735,79 | 1.665,30 | 1.726,19 | 3,86% | 683.975,00 |
| 18.01.2024 | 1.646,00 | 1.672,44 | 1.643,94 | 1.661,98 | 1,60% | 424.304,00 |
| 17.01.2024 | 1.663,60 | 1.669,03 | 1.615,27 | 1.635,81 | -2,20% | 312.708,00 |
| 16.01.2024 | 1.658,58 | 1.685,71 | 1.653,47 | 1.672,67 | 0,85% | 364.640,00 |
| 12.01.2024 | 1.610,00 | 1.678,00 | 1.596,04 | 1.658,58 | 4,22% | 444.298,00 |
| 11.01.2024 | 1.605,31 | 1.620,00 | 1.573,42 | 1.591,43 | -0,46% | 263.649,00 |
| 10.01.2024 | 1.585,00 | 1.610,28 | 1.581,29 | 1.598,79 | 1,62% | 231.483,00 |
| 09.01.2024 | 1.563,58 | 1.582,87 | 1.563,58 | 1.573,34 | -0,14% | 189.286,00 |
| 08.01.2024 | 1.548,18 | 1.579,38 | 1.548,18 | 1.575,52 | 2,38% | 278.726,00 |
| 05.01.2024 | 1.527,08 | 1.559,66 | 1.527,08 | 1.538,83 | 1,28% | 317.400,00 |
| 04.01.2024 | 1.489,52 | 1.543,07 | 1.483,64 | 1.519,38 | 1,29% | 436.355,00 |
| 03.01.2024 | 1.515,01 | 1.523,19 | 1.497,90 | 1.500,00 | -1,91% | 272.395,00 |
| 02.01.2024 | 1.562,61 | 1.562,61 | 1.518,12 | 1.529,16 | -2,70% | 350.379,00 |
| 29.12.2023 | 1.581,60 | 1.589,80 | 1.565,01 | 1.571,54 | -0,64% | 180.292,00 |
| 28.12.2023 | 1.590,88 | 1.593,35 | 1.580,62 | 1.581,60 | -0,58% | 143.392,00 |
| 27.12.2023 | 1.576,82 | 1.598,00 | 1.576,82 | 1.590,88 | 0,90% | 200.647,00 |
| 26.12.2023 | 1.597,90 | 1.598,00 | 1.568,09 | 1.576,64 | -0,78% | 191.014,00 |
| 22.12.2023 | 1.593,00 | 1.593,00 | 1.575,57 | 1.589,08 | -0,58% | 301.495,00 |
| 21.12.2023 | 1.617,39 | 1.621,46 | 1.581,65 | 1.598,33 | 0,06% | 398.593,00 |
| 20.12.2023 | 1.625,11 | 1.643,50 | 1.595,74 | 1.597,44 | -1,98% | 324.504,00 |
| 19.12.2023 | 1.620,00 | 1.653,42 | 1.620,00 | 1.629,65 | 0,62% | 333.304,00 |
| 18.12.2023 | 1.605,00 | 1.629,92 | 1.602,68 | 1.619,57 | 0,83% | 264.492,00 |
| 15.12.2023 | 1.603,51 | 1.626,67 | 1.598,01 | 1.606,19 | 0,10% | 505.840,00 |
| 14.12.2023 | 1.626,80 | 1.631,09 | 1.571,00 | 1.604,61 | -0,55% | 540.607,00 |
| 13.12.2023 | 1.612,87 | 1.622,16 | 1.582,01 | 1.613,48 | -0,21% | 346.497,00 |
| 12.12.2023 | 1.611,00 | 1.618,07 | 1.590,00 | 1.616,92 | 0,21% | 311.797,00 |
| 11.12.2023 | 1.575,13 | 1.631,75 | 1.571,02 | 1.613,54 | 2,25% | 346.273,00 |
| 08.12.2023 | 1.577,69 | 1.594,01 | 1.573,00 | 1.577,98 | -0,79% | 336.618,00 |
| 07.12.2023 | 1.576,46 | 1.592,81 | 1.567,05 | 1.590,62 | 1,34% | 260.488,00 |
| 06.12.2023 | 1.598,46 | 1.598,46 | 1.564,21 | 1.569,52 | -0,93% | 277.737,00 |
| 05.12.2023 | 1.582,75 | 1.595,41 | 1.570,24 | 1.584,22 | -0,96% | 543.459,00 |
| 04.12.2023 | 1.638,07 | 1.645,00 | 1.590,00 | 1.599,63 | -3,17% | 574.107,00 |
| 01.12.2023 | 1.609,33 | 1.660,00 | 1.607,75 | 1.652,01 | 1,96% | 377.783,00 |
| 30.11.2023 | 1.605,31 | 1.625,24 | 1.574,36 | 1.620,18 | 0,60% | 489.010,00 |
| 29.11.2023 | 1.602,00 | 1.615,47 | 1.592,92 | 1.610,58 | 1,35% | 425.333,00 |
| 28.11.2023 | 1.598,32 | 1.605,50 | 1.579,42 | 1.589,09 | -0,63% | 636.079,00 |
| 27.11.2023 | 1.550,00 | 1.608,95 | 1.545,95 | 1.599,21 | 4,15% | 681.068,00 |