La bourse ferme dans 4 h 49 min

MercadoLibre, Inc. (MELI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 363,83-6,17 (-0,45 %)
À la clôture : 04:00PM EDT
1 380,03 +16,20 (+1,19 %)
Avant Bourse : 05:26AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20241 350,001 369,081 341,001 363,831 363,83210 000
24 avr. 20241 384,871 399,701 360,001 370,001 370,00301 300
23 avr. 20241 390,001 408,181 367,281 395,001 395,00418 100
22 avr. 20241 364,221 370,341 324,991 368,231 368,23389 300
19 avr. 20241 379,131 379,131 344,311 356,431 356,43352 700
18 avr. 20241 388,951 398,891 366,931 370,251 370,25391 400
17 avr. 20241 404,401 414,191 389,001 397,861 397,86448 600
16 avr. 20241 418,001 419,851 396,691 397,881 397,88364 700
15 avr. 20241 466,391 495,301 400,831 415,881 415,88627 100
12 avr. 20241 495,191 517,141 442,891 444,141 444,14537 400
11 avr. 20241 486,001 509,021 479,001 507,561 507,56286 800
10 avr. 20241 474,851 491,861 463,491 478,001 478,00251 600
09 avr. 20241 492,371 503,001 478,621 495,011 495,01255 300
08 avr. 20241 513,251 513,981 488,001 488,581 488,58230 600
05 avr. 20241 495,131 507,001 486,031 501,721 501,72291 700
04 avr. 20241 524,121 531,151 486,541 487,811 487,81252 000
03 avr. 20241 500,201 521,151 492,301 504,981 504,98205 700
02 avr. 20241 504,211 516,321 490,101 512,511 512,51228 100
01 avr. 20241 527,251 540,981 518,761 528,951 528,95326 700
28 mars 20241 522,651 534,141 509,341 511,961 511,96261 900
27 mars 20241 552,801 552,801 503,051 522,651 522,65288 400
26 mars 20241 558,011 564,001 532,681 537,461 537,46327 500
25 mars 20241 568,051 569,911 533,781 550,071 550,07269 100
22 mars 20241 557,301 577,011 537,861 571,991 571,99266 400
21 mars 20241 538,071 581,001 538,071 555,691 555,69497 900
20 mars 20241 524,321 534,261 495,651 528,841 528,84324 500
19 mars 20241 502,761 523,451 480,041 519,441 519,44296 000
18 mars 20241 524,811 529,611 500,791 509,051 509,05300 900
15 mars 20241 560,211 567,501 496,411 499,511 499,51631 400
14 mars 20241 555,661 583,491 547,451 561,271 561,27333 000
13 mars 20241 546,001 558,761 529,961 550,621 550,62300 700
12 mars 20241 553,111 575,001 530,451 545,561 545,56314 500
11 mars 20241 525,651 550,591 516,021 547,321 547,32385 700
08 mars 20241 528,001 552,991 511,511 512,501 512,50378 400
07 mars 20241 541,431 543,001 510,001 529,941 529,94348 800
06 mars 20241 550,751 557,151 504,221 525,591 525,59672 500
05 mars 20241 550,001 562,201 508,131 527,291 527,29481 100
04 mars 20241 611,111 612,341 552,791 560,081 560,08543 500
01 mars 20241 605,061 614,901 579,441 612,751 612,75378 600
29 févr. 20241 593,951 614,851 584,131 595,301 595,30519 400
28 févr. 20241 596,001 600,691 577,771 579,491 579,49330 200
27 févr. 20241 630,551 630,551 590,181 607,441 607,44480 500
26 févr. 20241 625,011 667,851 600,451 610,131 610,13631 600
23 févr. 20241 670,001 670,001 577,001 629,321 629,321 858 200
22 févr. 20241 767,641 825,001 760,351 817,981 817,98711 900
21 févr. 20241 740,211 752,611 711,351 737,771 737,77326 400
20 févr. 20241 746,991 768,781 729,001 740,011 740,01371 900
16 févr. 20241 772,661 792,571 750,301 768,781 768,78353 900
15 févr. 20241 760,001 773,021 742,321 771,831 771,83300 300
14 févr. 20241 721,721 746,481 703,501 746,371 746,37290 500
13 févr. 20241 682,221 729,881 669,011 706,241 706,24325 100
12 févr. 20241 740,181 767,001 727,831 733,231 733,23242 100
09 févr. 20241 757,511 775,011 740,101 742,261 742,26379 800
08 févr. 20241 729,331 743,781 712,651 732,831 732,83297 600
07 févr. 20241 718,451 734,921 704,371 713,871 713,87442 800
06 févr. 20241 770,001 772,611 676,011 710,391 710,39704 200
05 févr. 20241 769,821 778,971 752,061 774,751 774,75200 400
02 févr. 20241 727,081 783,511 726,321 772,901 772,90304 900
01 févr. 20241 751,831 759,961 730,301 748,281 748,28250 700
31 janv. 20241 715,001 736,001 705,301 711,811 711,81295 800
30 janv. 20241 760,001 762,531 733,861 735,301 735,30300 400
29 janv. 20241 796,981 800,091 760,151 777,431 777,43359 600
26 janv. 20241 741,001 798,681 727,741 795,801 795,80382 700
25 janv. 20241 768,661 773,711 722,001 738,801 738,80316 600
24 janv. 20241 770,661 799,271 756,801 762,701 762,70337 100
23 janv. 20241 767,651 769,811 750,001 759,911 759,91281 300
22 janv. 20241 748,451 769,201 738,411 756,301 756,30592 500
19 janv. 20241 670,001 735,791 665,301 726,191 726,19683 700
18 janv. 20241 646,001 672,441 643,941 661,981 661,98424 300
17 janv. 20241 663,601 669,031 615,271 635,281 635,28312 600
16 janv. 20241 658,581 685,721 653,471 672,671 672,67364 500
12 janv. 20241 610,001 678,001 596,041 658,581 658,58443 400
11 janv. 20241 605,311 620,001 573,421 591,681 591,68263 400
10 janv. 20241 585,001 610,281 581,291 598,161 598,16231 500
09 janv. 20241 563,581 582,871 563,581 573,341 573,34189 300
08 janv. 20241 548,181 579,381 548,181 575,601 575,60278 600
05 janv. 20241 527,081 559,661 527,081 538,831 538,83317 400
04 janv. 20241 489,521 543,071 483,641 519,381 519,38436 400
03 janv. 20241 515,011 523,191 497,901 500,001 500,00272 400
02 janv. 20241 562,611 562,611 518,121 529,161 529,16350 200
29 déc. 20231 581,601 589,801 565,011 571,541 571,54180 200
28 déc. 20231 590,881 593,361 580,621 581,601 581,60143 300
27 déc. 20231 576,821 598,001 576,821 590,881 590,88200 500
26 déc. 20231 597,901 598,001 568,091 576,641 576,64191 000
22 déc. 20231 593,001 593,001 575,571 589,081 589,08301 300
21 déc. 20231 617,391 621,471 581,651 598,331 598,33398 500
20 déc. 20231 625,111 643,501 595,741 597,441 597,44324 300
19 déc. 20231 620,001 653,421 620,001 629,991 629,99333 300
18 déc. 20231 605,001 629,921 602,681 619,571 619,57264 400
15 déc. 20231 603,511 626,671 598,011 606,191 606,19494 100
14 déc. 20231 626,801 631,091 571,001 603,511 603,51540 600
13 déc. 20231 612,871 622,161 582,011 612,161 612,16346 500
12 déc. 20231 611,001 618,071 590,001 616,921 616,92311 600
11 déc. 20231 575,131 631,751 571,021 614,701 614,70346 100
08 déc. 20231 577,691 594,011 573,001 577,981 577,98336 300
07 déc. 20231 576,461 592,811 567,051 590,941 590,94260 400
06 déc. 20231 598,461 598,461 564,211 569,251 569,25277 600
05 déc. 20231 582,751 595,411 570,241 584,601 584,60543 500
04 déc. 20231 638,071 645,001 590,001 599,631 599,63574 100
01 déc. 20231 609,331 660,001 607,751 652,011 652,01377 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...