Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MELI.US
1749.17+10.02(+0.58%)(czas lokalny: 17.05.2024 16:00)MercadoLibre Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 1734.03 | 1750.51 | 1725.72 | 1749.17 | 274 859 | 0 |
16.05.2024 | 1728.00 | 1752.17 | 1721.01 | 1739.15 | 338 711 | 0 |
15.05.2024 | 1703.22 | 1730.53 | 1682.90 | 1718.50 | 254 230 | 0 |
14.05.2024 | 1670.01 | 1706.00 | 1655.95 | 1683.91 | 323 121 | 0 |
13.05.2024 | 1710.00 | 1710.00 | 1671.00 | 1677.34 | 248 004 | 0 |
10.05.2024 | 1700.00 | 1710.64 | 1681.54 | 1693.97 | 230 149 | 0 |
09.05.2024 | 1718.00 | 1718.00 | 1685.00 | 1695.40 | 473 976 | 0 |
08.05.2024 | 1665.00 | 1731.38 | 1663.37 | 1716.78 | 485 494 | 0 |
07.05.2024 | 1652.94 | 1702.69 | 1640.23 | 1688.69 | 496 958 | 0 |
06.05.2024 | 1642.21 | 1694.04 | 1633.32 | 1653.85 | 601 904 | 0 |
03.05.2024 | 1620.00 | 1680.00 | 1617.00 | 1630.56 | 1 346 802 | 0 |
02.05.2024 | 1463.38 | 1506.25 | 1444.10 | 1505.99 | 695 968 | 0 |
01.05.2024 | 1446.37 | 1483.63 | 1427.95 | 1456.51 | 526 507 | 0 |
30.04.2024 | 1438.36 | 1485.24 | 1433.02 | 1458.70 | 547 957 | 0 |
29.04.2024 | 1430.00 | 1446.44 | 1419.86 | 1438.36 | 334 318 | 0 |
26.04.2024 | 1380.00 | 1416.76 | 1374.29 | 1406.00 | 443 331 | 0 |
25.04.2024 | 1350.00 | 1369.08 | 1341.00 | 1363.83 | 211 265 | 0 |
24.04.2024 | 1384.87 | 1399.70 | 1360.00 | 1370.00 | 301 301 | 0 |
23.04.2024 | 1390.00 | 1408.21 | 1367.28 | 1395.00 | 418 061 | 0 |
22.04.2024 | 1364.22 | 1370.34 | 1324.54 | 1368.23 | 389 429 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus