Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MELI.US
1996.44+97.87(+5.15%)(czas lokalny: 15.08.2024 16:00)MercadoLibre Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 1920.00 | 1998.68 | 1915.00 | 1996.44 | 519 149 | 0 |
14.08.2024 | 1921.68 | 1921.68 | 1883.00 | 1898.57 | 272 937 | 0 |
13.08.2024 | 1905.00 | 1923.18 | 1891.98 | 1916.20 | 315 229 | 0 |
12.08.2024 | 1884.51 | 1904.60 | 1874.61 | 1901.82 | 187 036 | 0 |
09.08.2024 | 1869.62 | 1909.80 | 1866.45 | 1883.62 | 232 949 | 0 |
08.08.2024 | 1880.00 | 1887.34 | 1829.12 | 1869.40 | 345 265 | 0 |
07.08.2024 | 1834.88 | 1878.38 | 1822.15 | 1859.70 | 587 091 | 0 |
06.08.2024 | 1788.40 | 1852.00 | 1776.01 | 1810.39 | 486 747 | 0 |
05.08.2024 | 1666.00 | 1820.00 | 1653.58 | 1776.00 | 725 365 | 0 |
02.08.2024 | 1696.31 | 1786.97 | 1692.96 | 1776.14 | 958 293 | 0 |
01.08.2024 | 1675.49 | 1712.46 | 1579.78 | 1606.06 | 624 518 | 0 |
31.07.2024 | 1660.00 | 1674.58 | 1646.12 | 1668.90 | 375 380 | 0 |
30.07.2024 | 1623.73 | 1647.63 | 1603.09 | 1626.15 | 327 144 | 0 |
29.07.2024 | 1667.15 | 1670.00 | 1613.67 | 1621.40 | 217 971 | 0 |
26.07.2024 | 1629.34 | 1669.65 | 1629.07 | 1651.69 | 169 025 | 0 |
25.07.2024 | 1634.39 | 1674.84 | 1595.26 | 1625.15 | 278 794 | 0 |
24.07.2024 | 1676.17 | 1676.17 | 1635.51 | 1642.55 | 240 292 | 0 |
23.07.2024 | 1683.51 | 1700.18 | 1680.23 | 1692.23 | 217 716 | 0 |
22.07.2024 | 1668.19 | 1691.95 | 1651.23 | 1687.38 | 193 939 | 0 |
19.07.2024 | 1612.90 | 1664.58 | 1612.43 | 1649.99 | 174 113 | 0 |
18.07.2024 | 1670.73 | 1685.31 | 1613.54 | 1623.26 | 270 413 | 0 |
17.07.2024 | 1710.00 | 1710.00 | 1652.70 | 1670.09 | 378 219 | 0 |
16.07.2024 | 1741.31 | 1749.48 | 1707.00 | 1720.43 | 265 181 | 0 |
15.07.2024 | 1745.62 | 1760.38 | 1727.45 | 1743.99 | 376 685 | 0 |
12.07.2024 | 1710.45 | 1764.50 | 1710.45 | 1761.22 | 335 287 | 0 |
11.07.2024 | 1710.57 | 1733.76 | 1700.04 | 1708.65 | 259 327 | 0 |
10.07.2024 | 1733.98 | 1739.34 | 1679.35 | 1703.55 | 268 256 | 0 |
09.07.2024 | 1698.99 | 1734.37 | 1675.77 | 1722.05 | 349 102 | 0 |
08.07.2024 | 1659.39 | 1700.93 | 1647.00 | 1683.75 | 310 574 | 0 |
05.07.2024 | 1610.00 | 1666.77 | 1597.56 | 1658.96 | 354 495 | 0 |
03.07.2024 | 1585.00 | 1594.12 | 1563.00 | 1591.44 | 207 688 | 0 |
02.07.2024 | 1590.95 | 1618.21 | 1583.35 | 1596.48 | 297 536 | 0 |
01.07.2024 | 1635.61 | 1641.04 | 1571.87 | 1597.60 | 337 760 | 0 |
28.06.2024 | 1663.67 | 1673.23 | 1637.98 | 1643.40 | 249 707 | 0 |
27.06.2024 | 1682.34 | 1690.00 | 1650.25 | 1660.89 | 250 648 | 0 |
26.06.2024 | 1636.50 | 1682.81 | 1626.47 | 1678.96 | 315 299 | 0 |
25.06.2024 | 1592.20 | 1647.18 | 1589.61 | 1642.28 | 281 320 | 0 |
24.06.2024 | 1607.76 | 1617.84 | 1580.10 | 1582.86 | 244 631 | 0 |
21.06.2024 | 1622.03 | 1622.03 | 1579.66 | 1600.05 | 309 712 | 0 |
20.06.2024 | 1570.00 | 1587.00 | 1567.96 | 1585.03 | 264 157 | 0 |
18.06.2024 | 1558.30 | 1573.40 | 1573.40 | 1573.40 | 250 761 | 0 |
17.06.2024 | 1580.06 | 1587.62 | 1557.50 | 1559.23 | 313 356 | 0 |
14.06.2024 | 1581.81 | 1590.04 | 1561.00 | 1582.14 | 223 146 | 0 |
13.06.2024 | 1606.44 | 1617.11 | 1572.53 | 1580.53 | 251 087 | 0 |
12.06.2024 | 1600.10 | 1609.00 | 1573.96 | 1599.34 | 283 683 | 0 |
11.06.2024 | 1593.50 | 1601.45 | 1575.12 | 1580.00 | 192 069 | 0 |
10.06.2024 | 1589.48 | 1614.14 | 1583.67 | 1601.88 | 181 568 | 0 |
07.06.2024 | 1622.61 | 1623.11 | 1593.09 | 1600.16 | 292 799 | 0 |
06.06.2024 | 1604.95 | 1628.60 | 1604.95 | 1621.09 | 366 717 | 0 |
05.06.2024 | 1631.00 | 1641.90 | 1601.51 | 1604.90 | 447 226 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus