MercadoLibre Inc. Common Stockのデータ

MercadoLibre Inc. Common Stockの基本情報

名前 MercadoLibre Inc. Common Stock
ティッカー MELI
Argentina
上場年 2007.0
セクター Miscellaneous

MercadoLibre Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2006.71 1925.42 1958.5 1939.87 379600.0 1939.87
2021-02-12 1947.94 1880.0 1934.15 1943.0 308400.0 1943.0
2021-02-11 1955.0 1908.8 1934.99 1942.25 376600.0 1942.25
2021-02-10 1930.0 1863.99 1878.0 1905.27 339400.0 1905.27
2021-02-09 1895.0 1863.67 1893.26 1878.0 341200.0 1878.0
2021-02-08 1948.0 1863.54 1948.0 1900.89 475100.0 1900.89
2021-02-05 1938.5 1895.74 1912.88 1918.13 306300.0 1918.13
2021-02-04 1912.33 1860.0 1905.0 1893.35 370000.0 1893.35
2021-02-03 1932.12 1863.27 1932.12 1870.52 319400.0 1870.52
2021-02-02 1938.59 1850.77 1915.81 1909.99 464500.0 1909.99
2021-02-01 1903.71 1810.01 1812.58 1896.79 606600.0 1896.79
2021-01-29 1833.16 1744.15 1799.51 1779.51 694800.0 1779.51
2021-01-28 1850.97 1732.71 1770.02 1844.73 639900.0 1844.73
2021-01-27 1828.3 1700.0 1803.55 1718.7 1023100.0 1718.7
2021-01-26 1908.88 1781.21 1900.76 1807.74 713700.0 1807.74
2021-01-25 2012.8 1863.85 2006.0 1880.0 587500.0 1880.0
2021-01-22 1971.77 1903.28 1953.27 1965.05 515800.0 1965.05
2021-01-21 2020.0 1909.9 2020.0 1940.19 618400.0 1940.19
2021-01-20 1991.88 1929.52 1960.0 1984.34 639400.0 1984.34
2021-01-19 1938.17 1861.0 1888.17 1913.21 707400.0 1913.21
2021-01-15 1877.11 1805.46 1860.01 1851.78 534800.0 1851.78
2021-01-14 1889.62 1814.0 1814.0 1852.53 547000.0 1852.53
2021-01-13 1830.0 1766.69 1823.0 1798.19 506700.0 1798.19
2021-01-12 1845.25 1777.95 1792.08 1810.09 616300.0 1810.09
2021-01-11 1794.78 1675.0 1701.16 1761.55 599700.0 1761.55
2021-01-08 1719.26 1612.83 1623.84 1719.0 737300.0 1719.0
2021-01-07 1629.33 1570.57 1616.97 1597.97 1170800.0 1597.97
2021-01-06 1627.32 1564.95 1627.32 1571.98 584700.0 1571.98
2021-01-05 1704.25 1630.0 1639.38 1650.0 530400.0 1650.0
2021-01-04 1725.0 1612.57 1690.99 1640.0 851000.0 1640.0
2020-12-31 1718.59 1660.9 1718.59 1675.22 254200.0 1675.22
2020-12-30 1723.96 1659.6 1690.0 1712.94 304300.0 1712.94
2020-12-29 1689.41 1640.03 1680.0 1673.49 278300.0 1673.49
2020-12-28 1703.32 1625.7 1700.0 1663.72 285900.0 1663.72
2020-12-24 1694.48 1665.9 1672.0 1690.48 132800.0 1690.48
2020-12-23 1735.39 1667.01 1729.26 1670.01 419100.0 1670.01
2020-12-22 1735.75 1701.68 1713.65 1732.39 309800.0 1732.39
2020-12-21 1726.71 1665.3 1707.65 1697.89 457100.0 1697.89
2020-12-18 1727.97 1676.38 1697.66 1723.68 531800.0 1723.68
2020-12-17 1694.0 1661.47 1671.77 1679.99 375700.0 1679.99
2020-12-16 1675.23 1640.0 1670.0 1669.54 514400.0 1669.54
2020-12-15 1676.92 1634.11 1634.11 1668.99 528400.0 1668.99
2020-12-14 1640.0 1610.0 1612.0 1618.06 479700.0 1618.06
2020-12-11 1606.63 1572.03 1597.0 1606.63 479200.0 1606.63
2020-12-10 1598.0 1512.6 1531.55 1589.52 447200.0 1589.52
2020-12-09 1619.88 1517.09 1619.88 1536.54 858000.0 1536.54
2020-12-08 1628.91 1575.0 1580.0 1615.88 401400.0 1615.88
2020-12-07 1589.11 1551.43 1557.2 1575.6 358800.0 1575.6
2020-12-04 1566.83 1529.0 1566.83 1557.38 290900.0 1557.38
2020-12-03 1569.96 1533.3 1537.3 1560.34 402700.0 1560.34
2020-12-02 1525.39 1483.34 1517.54 1522.86 468500.0 1522.86
2020-12-01 1577.0 1516.55 1556.04 1521.66 558100.0 1521.66
2020-11-30 1558.26 1475.85 1529.51 1553.33 722600.0 1553.33
2020-11-27 1519.18 1463.27 1480.0 1513.43 286800.0 1513.43
2020-11-25 1484.23 1445.0 1447.91 1480.36 489400.0 1480.36
2020-11-24 1460.65 1401.35 1458.29 1439.28 582400.0 1439.28
2020-11-23 1458.1 1413.99 1431.47 1451.77 638800.0 1451.77
2020-11-20 1423.97 1365.58 1372.93 1416.99 615200.0 1416.99
2020-11-19 1383.96 1312.31 1324.96 1370.3 484900.0 1370.3
2020-11-18 1327.41 1290.89 1305.31 1318.09 498300.0 1318.09
2020-11-17 1312.53 1283.0 1298.04 1300.81 400000.0 1300.81
2020-11-16 1311.9 1275.89 1286.55 1286.31 445800.0 1286.31
2020-11-13 1335.46 1285.46 1321.73 1301.66 446100.0 1301.66
2020-11-12 1355.0 1293.56 1315.0 1296.0 631800.0 1296.0
2020-11-11 1339.1 1267.52 1274.39 1304.49 699700.0 1304.49
2020-11-10 1325.93 1219.14 1325.88 1226.03 1031200.0 1226.03
2020-11-09 1450.43 1330.0 1445.51 1330.72 961700.0 1330.72
2020-11-06 1490.67 1395.68 1433.98 1485.86 567700.0 1485.86
2020-11-05 1460.0 1372.76 1405.1 1437.8 902200.0 1437.8
2020-11-04 1321.16 1275.0 1282.0 1315.69 610100.0 1315.69
2020-11-03 1242.77 1196.63 1220.0 1233.97 334800.0 1233.97
2020-11-02 1252.0 1192.14 1229.45 1215.86 406600.0 1215.86
2020-10-30 1292.78 1195.01 1279.41 1214.05 620100.0 1214.05
2020-10-29 1314.77 1267.93 1288.88 1300.98 394500.0 1300.98
2020-10-28 1285.99 1237.46 1248.0 1273.59 325100.0 1273.59
2020-10-27 1293.81 1267.1 1285.95 1282.47 328200.0 1282.47
2020-10-26 1327.39 1255.39 1303.08 1281.44 346400.0 1281.44
2020-10-23 1312.67 1282.74 1300.01 1312.16 262100.0 1312.16
2020-10-22 1316.0 1269.4 1293.67 1294.32 377400.0 1294.32
2020-10-21 1374.93 1286.77 1333.43 1299.13 708200.0 1299.13
2020-10-20 1378.5 1295.01 1297.99 1333.66 741600.0 1333.66
2020-10-19 1298.81 1266.78 1273.0 1284.05 645100.0 1284.05
2020-10-16 1280.52 1258.05 1269.89 1271.38 363800.0 1271.38
2020-10-15 1261.92 1206.0 1212.13 1257.89 468100.0 1257.89
2020-10-14 1283.96 1217.17 1270.0 1238.7 605400.0 1238.7
2020-10-13 1280.44 1202.23 1227.84 1269.17 583400.0 1269.17
2020-10-12 1239.0 1201.89 1236.23 1215.75 542100.0 1215.75
2020-10-09 1202.99 1162.8 1165.13 1199.84 455200.0 1199.84
2020-10-08 1173.43 1150.72 1158.54 1160.37 448200.0 1160.37
2020-10-07 1149.0 1094.86 1105.7 1145.0 555600.0 1145.0
2020-10-06 1116.65 1085.01 1086.79 1091.39 412500.0 1091.39
2020-10-05 1097.61 1079.08 1085.78 1090.58 315100.0 1090.58
2020-10-02 1105.0 1063.7 1083.55 1079.33 405300.0 1079.33
2020-10-01 1117.86 1095.91 1097.99 1115.34 423900.0 1115.34
2020-09-30 1098.0 1076.65 1085.0 1082.48 347900.0 1082.48
2020-09-29 1095.43 1068.0 1095.43 1082.87 235000.0 1082.87
2020-09-28 1107.86 1070.0 1101.57 1093.43 472400.0 1093.43
2020-09-25 1068.39 1018.41 1034.06 1062.0 419500.0 1062.0
2020-09-24 1048.94 986.83 1003.63 1034.63 553700.0 1034.63
2020-09-23 1072.72 1010.6 1072.72 1020.96 547300.0 1020.96
2020-09-22 1061.91 1011.01 1023.0 1060.97 626800.0 1060.97
2020-09-21 1012.14 966.74 984.39 1011.99 423600.0 1011.99
2020-09-18 1005.55 970.85 987.03 998.06 609700.0 998.06
2020-09-17 995.82 959.87 979.99 980.15 737900.0 980.15
2020-09-16 1048.81 1000.51 1035.0 1003.0 462900.0 1003.0
2020-09-15 1054.71 1015.0 1051.95 1029.99 451300.0 1029.99
2020-09-14 1065.0 1026.23 1056.0 1036.77 449400.0 1036.77
2020-09-11 1055.0 1015.49 1046.35 1032.98 405300.0 1032.98
2020-09-10 1090.82 1030.19 1069.74 1040.99 689100.0 1040.99
2020-09-09 1070.52 1030.1 1065.81 1057.34 667800.0 1057.34
2020-09-08 1078.7 1014.54 1015.08 1022.53 714200.0 1022.53
2020-09-04 1102.29 1000.0 1085.01 1083.38 899700.0 1083.38
2020-09-03 1177.38 1067.92 1168.48 1087.12 1097600.0 1087.12
2020-09-02 1225.0 1171.63 1221.11 1195.96 717600.0 1195.96
2020-09-01 1222.68 1195.63 1200.0 1209.26 671300.0 1209.26
2020-08-31 1176.3 1128.56 1174.75 1168.59 705900.0 1168.59
2020-08-28 1220.06 1172.86 1208.01 1178.9 587200.0 1178.9
2020-08-27 1225.08 1199.0 1224.73 1201.4 253300.0 1201.4
2020-08-26 1244.15 1208.21 1230.06 1215.93 463600.0 1215.93
2020-08-25 1233.99 1200.3 1210.38 1224.0 274400.0 1224.0
2020-08-24 1231.59 1198.66 1217.0 1212.09 278900.0 1212.09
2020-08-21 1221.06 1200.0 1211.0 1202.28 291400.0 1202.28
2020-08-20 1221.08 1195.53 1200.02 1218.3 252900.0 1218.3
2020-08-19 1229.72 1198.0 1213.78 1212.45 411600.0 1212.45
2020-08-18 1221.32 1180.0 1191.0 1208.64 443200.0 1208.64
2020-08-17 1197.59 1165.01 1171.76 1189.87 429000.0 1189.87
2020-08-14 1172.49 1145.0 1171.65 1156.44 351100.0 1156.44
2020-08-13 1161.82 1121.0 1122.51 1157.05 839000.0 1157.05
2020-08-12 1138.97 1101.22 1117.42 1111.64 566800.0 1111.64
2020-08-11 1146.0 1097.72 1137.99 1100.01 670200.0 1100.01
2020-08-10 1270.0 1090.0 1267.0 1124.31 1101600.0 1124.31
2020-08-07 1235.0 1162.32 1218.0 1193.97 877400.0 1193.97
2020-08-06 1248.22 1200.15 1235.34 1219.96 423900.0 1219.96
2020-08-05 1234.27 1181.61 1186.72 1225.45 620200.0 1225.45
2020-08-04 1175.0 1151.12 1170.72 1173.93 396400.0 1173.93
2020-08-03 1181.99 1124.99 1124.99 1172.62 521100.0 1172.62
2020-07-31 1150.82 1085.15 1147.11 1124.62 726400.0 1124.62
2020-07-30 1131.89 1074.09 1085.55 1107.5 781800.0 1107.5
2020-07-29 1095.35 1053.75 1060.68 1086.91 475500.0 1086.91
2020-07-28 1066.33 1039.56 1063.0 1039.56 298000.0 1039.56
2020-07-27 1081.74 996.0 1004.48 1070.44 563000.0 1070.44
2020-07-24 1002.47 952.22 968.03 988.99 449400.0 988.99
2020-07-23 1034.22 976.82 1018.45 982.3 379600.0 982.3
2020-07-22 1046.8 1003.83 1029.15 1019.39 341800.0 1019.39
2020-07-21 1059.99 1013.39 1059.99 1018.9 405100.0 1018.9
2020-07-20 1029.93 975.0 980.34 1024.81 458700.0 1024.81
2020-07-17 972.95 941.44 964.62 964.72 302800.0 964.72
2020-07-16 965.72 945.79 959.66 956.62 329500.0 956.62
2020-07-15 987.18 956.81 978.28 971.63 528500.0 971.63
2020-07-14 1000.0 950.41 972.14 972.63 659600.0 972.63
2020-07-13 1125.0 979.82 1058.01 981.97 539000.0 981.97
2020-07-10 1035.85 1001.61 1020.0 1035.83 292500.0 1035.83
2020-07-09 1026.26 991.82 1026.26 1017.45 455500.0 1017.45
2020-07-08 1020.98 1001.44 1020.75 1015.0 386000.0 1015.0
2020-07-07 1023.48 986.9 1000.58 1007.24 408300.0 1007.24
2020-07-06 1035.58 990.0 1001.93 995.93 626400.0 995.93
2020-07-02 997.99 982.6 991.91 988.42 316700.0 988.42
2020-07-01 993.05 968.83 985.0 977.14 525600.0 977.14
2020-06-30 989.99 971.01 982.0 985.77 301000.0 985.77
2020-06-29 987.0 949.98 970.3 980.83 335500.0 980.83
2020-06-26 985.03 952.62 974.51 973.17 500800.0 973.17
2020-06-25 972.95 944.35 950.35 971.44 333100.0 971.44
2020-06-24 988.52 942.0 978.34 953.77 460300.0 953.77
2020-06-23 998.11 976.38 995.3 977.49 457000.0 977.49
2020-06-22 989.0 953.01 953.94 984.54 502100.0 984.54
2020-06-19 961.99 922.5 929.19 952.96 507200.0 952.96
2020-06-18 937.57 922.09 930.0 926.02 439800.0 926.02
2020-06-17 967.27 928.66 960.31 935.73 491800.0 935.73
2020-06-16 964.84 923.25 958.02 950.26 633300.0 950.26
2020-06-15 940.38 877.02 885.86 924.0 647800.0 924.0
2020-06-12 900.8 869.23 874.43 896.43 761200.0 896.43
2020-06-11 889.87 845.86 873.62 855.0 485300.0 855.0
2020-06-10 892.94 863.02 877.0 886.78 448300.0 886.78
2020-06-09 876.73 848.69 849.75 866.43 388500.0 866.43
2020-06-08 868.05 840.43 866.94 858.86 571100.0 858.86
2020-06-05 871.0 839.52 850.0 866.93 414000.0 866.93
2020-06-04 877.68 838.09 849.05 839.99 452600.0 839.99
2020-06-03 874.0 850.65 865.46 853.52 489400.0 853.52
2020-06-02 867.23 837.76 844.5 859.77 469000.0 859.77
2020-06-01 860.71 842.0 852.67 844.08 298900.0 844.08
2020-05-29 855.0 830.95 835.0 851.67 555400.0 851.67
2020-05-28 838.43 811.21 817.11 827.16 360300.0 827.16
2020-05-27 836.29 783.01 833.86 820.83 647700.0 820.83
2020-05-26 864.05 828.32 859.14 834.17 546300.0 834.17
2020-05-22 843.38 804.85 812.99 841.31 440500.0 841.31
2020-05-21 831.02 802.06 825.61 814.71 482300.0 814.71
2020-05-20 842.7 817.22 821.05 828.31 526700.0 828.31
2020-05-19 827.33 799.25 802.88 805.96 672500.0 805.96
2020-05-18 804.65 786.03 792.53 794.56 426100.0 794.56
2020-05-15 783.74 764.27 764.27 775.05 350500.0 775.05
2020-05-14 778.95 746.01 760.03 777.27 487300.0 777.27
2020-05-13 777.98 753.12 765.61 768.54 645800.0 768.54
2020-05-12 794.43 761.25 785.16 762.09 512500.0 762.09
2020-05-11 805.84 776.59 780.0 781.11 501000.0 781.11
2020-05-08 798.1 761.41 773.59 784.52 629400.0 784.52
2020-05-07 772.72 738.68 750.0 772.02 852800.0 772.02
2020-05-06 777.97 729.09 734.0 742.88 2359100.0 742.88
2020-05-05 633.9 610.83 618.85 620.94 861800.0 620.94
2020-05-04 610.4 592.72 596.3 607.4 415700.0 607.4
2020-05-01 609.81 570.01 571.4 605.52 699100.0 605.52
2020-04-30 606.69 579.01 603.87 583.51 604100.0 583.51
2020-04-29 611.76 591.04 605.01 602.42 497200.0 602.42
2020-04-28 606.36 589.0 592.02 598.54 456600.0 598.54
2020-04-27 593.0 575.0 591.43 589.47 398800.0 589.47
2020-04-24 597.13 553.61 590.26 571.27 728600.0 571.27
2020-04-23 615.0 582.13 609.01 586.71 429300.0 586.71
2020-04-22 615.0 570.09 586.99 601.05 670000.0 601.05
2020-04-21 598.15 562.0 595.72 573.38 546700.0 573.38
2020-04-20 617.96 591.0 593.72 601.64 550600.0 601.64
2020-04-17 628.13 582.8 626.18 597.5 558200.0 597.5
2020-04-16 633.2 590.01 611.25 612.71 932500.0 612.71
2020-04-15 595.84 540.9 551.87 588.64 667000.0 588.64
2020-04-14 577.24 551.62 558.72 562.02 644500.0 562.02
2020-04-13 546.99 517.01 528.02 543.0 401100.0 543.0
2020-04-09 557.85 527.08 551.04 533.28 497000.0 533.28
2020-04-08 548.0 527.08 536.25 544.0 391200.0 544.0
2020-04-07 554.93 507.59 547.19 525.67 711400.0 525.67
2020-04-06 509.25 470.09 473.88 506.16 688300.0 506.16
2020-04-03 460.96 443.01 452.72 454.47 868500.0 454.47
2020-04-02 472.2 443.0 445.47 462.87 795000.0 462.87
2020-04-01 468.99 435.04 466.0 447.34 965500.0 447.34
2020-03-31 499.9 473.5 475.86 488.58 662000.0 488.58
2020-03-30 489.34 470.01 474.54 473.29 640000.0 473.29
2020-03-27 485.9 455.41 479.41 471.43 578200.0 471.43
2020-03-26 500.79 467.15 489.35 489.56 1047700.0 489.56
2020-03-25 518.85 480.0 497.43 482.65 880000.0 482.65
2020-03-24 505.22 477.02 490.0 490.0 839200.0 490.0
2020-03-23 486.08 425.38 453.34 457.65 897700.0 457.65
2020-03-20 525.53 451.5 472.88 452.88 822200.0 452.88
2020-03-19 474.09 436.23 450.0 463.53 673000.0 463.53
2020-03-18 498.1 422.22 455.0 452.17 1072100.0 452.17
2020-03-17 500.0 425.65 472.08 490.69 1124600.0 490.69
2020-03-16 507.16 451.0 455.0 467.32 906800.0 467.32
2020-03-13 549.97 493.8 534.43 535.69 1229400.0 535.69
2020-03-12 520.0 472.25 496.22 502.0 1437400.0 502.0
2020-03-11 583.44 539.79 578.01 550.72 579800.0 550.72
2020-03-10 599.08 546.03 566.35 599.07 808800.0 599.07
2020-03-09 581.98 537.99 547.36 539.64 1046300.0 539.64
2020-03-06 618.06 585.89 600.0 614.51 599800.0 614.51
2020-03-05 647.66 622.05 629.25 627.88 403400.0 627.88
2020-03-04 658.95 642.39 647.6 653.63 471600.0 653.63
2020-03-03 670.0 615.91 649.99 624.73 606500.0 624.73
2020-03-02 643.4 613.4 621.24 642.11 644400.0 642.11
2020-02-28 617.0 572.77 577.03 616.03 1053000.0 616.03
2020-02-27 633.17 600.0 614.86 600.0 869700.0 600.0
2020-02-26 661.84 626.01 635.94 632.05 1290200.0 632.05
2020-02-25 702.0 626.9 698.64 630.0 1260900.0 630.0
2020-02-24 701.01 666.67 701.01 673.46 1280900.0 673.46
2020-02-21 747.42 721.49 739.88 735.6 562800.0 735.6
2020-02-20 756.48 728.0 742.79 742.59 730800.0 742.59
2020-02-19 745.0 732.15 733.76 742.74 530000.0 742.74
2020-02-18 734.38 725.0 734.38 728.45 914800.0 728.45