Premium
MercadoLibre Inc (MELI34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.2 | 6.1814556331 | 100.3 | 106.69 | 99.62 | 420065 | 102.71048783 | DR |
| 4 | 13.13 | 14.062332655 | 93.37 | 106.69 | 84.64 | 568986 | 96.06643866 | DR |
| 12 | 13.92 | 15.0356448477 | 92.58 | 114.47 | 84.64 | 484500 | 98.38698961 | DR |
| 26 | 8.54 | 8.71784401797 | 97.96 | 114.47 | 82.95 | 537515 | 95.30325642 | DR |
| 52 | 46.3 | 76.9102990033 | 60.2 | 114.47 | 60.2 | 492317 | 88.99190653 | DR |
| 156 | 64.89 | 155.948089402 | 41.61 | 114.47 | 25.74 | 836411 | 53.18119226 | DR |
| 260 | 73.34999951 | 221.266963577 | 33.15000049 | 114.47 | 25.74 | 746146 | 54.99283768 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 106.5 | 3.01 | 2.91 | 103.95 | 106.69 | 103.5 | 319841 |
| 1745875800 | 103.49 | -0.38 | -0.37 | 104.92 | 105.8 | 103 | 243032 |
| 1745616600 | 103.87 | -0.48 | -0.46 | 103.92 | 105.53 | 103.54 | 302970 |
| 1745530200 | 104.35 | 2.94 | 2.90 | 102 | 104.7 | 100.9 | 538197 |
| 1745443740 | 101.41 | 0.23 | 0.23 | 103.51 | 104.04 | 101.3 | 574105 |
| 1745357400 | 101.18 | -0.72 | -0.71 | 100.3 | 102.74 | 99.62 | 442021 |
| 1744925400 | 101.9 | 1.9 | 1.90 | 102.2 | 102.21 | 100.44 | 195777 |
| 1744839000 | 100 | -3.81 | -3.67 | 103.52 | 103.52 | 99.59 | 686138 |
| 1744752600 | 103.81 | 5.1 | 5.17 | 99.7 | 104.04 | 99.27 | 875728 |
| 1744666200 | 98.71 | 0.71 | 0.72 | 98.56 | 100.84 | 97.61 | 400836 |
| 1744407000 | 98 | 2.96 | 3.11 | 94.88 | 98 | 94.38 | 367204 |
| 1744320600 | 95.04 | -0.9 | -0.94 | 94.6 | 96.16 | 92.44 | 667538 |
| 1744234200 | 95.94 | 5.13 | 5.65 | 90.81 | 97.86 | 90.7 | 742739 |
| 1744147800 | 90.81 | 3.21 | 3.66 | 92.07 | 95.63 | 90.4 | 1129031 |
| 1744061400 | 87.6 | -1.63 | -1.83 | 86.45 | 91.07 | 84.64 | 781743 |
| 1743802200 | 89.23 | -2.03 | -2.22 | 90.65 | 91.62 | 87.82 | 511347 |
| 1743715800 | 91.26 | 1.08 | 1.20 | 88 | 92.24 | 87 | 459104 |
| 1743629400 | 90.18 | -0.49 | -0.54 | 90 | 92.8 | 89.51 | 338085 |
| 1743542940 | 90.67 | -2.54 | -2.73 | 93.37 | 93.6 | 90.41 | 986147 |
| 1743456600 | 93.21 | -5.39 | -5.47 | 97.53 | 97.54 | 92.01 | 842434 |
| 1743197400 | 98.6 | -2.07 | -2.06 | 99.55 | 101.05 | 98.16 | 223936 |
| 1743111000 | 100.67 | 1.08 | 1.08 | 99.8 | 101.09 | 99.01 | 167131 |
| 1743024600 | 99.59 | -4.61 | -4.42 | 104.61 | 104.91 | 99.07 | 340594 |
| 1742938200 | 104.2 | 1.8 | 1.76 | 102.41 | 104.5 | 102.17 | 237649 |
| 1742851740 | 102.4 | 3.98 | 4.04 | 101.6 | 103.39 | 100.26 | 474685 |
| 1742592600 | 98.42 | 0.82 | 0.84 | 97.5 | 98.74 | 96.35 | 183975 |
| 1742506200 | 97.6 | 0.21 | 0.22 | 97.2 | 98.71 | 96.56 | 224763 |
| 1742419800 | 97.39 | 2.58 | 2.72 | 95.5 | 97.84 | 94.92 | 379284 |
| 1742333400 | 94.81 | -4.49 | -4.52 | 99.35 | 99.59 | 93.72 | 874312 |
| 1742247000 | 99.3 | 3.1 | 3.22 | 96.3 | 100.35 | 95.87 | 368707 |
| 1741987800 | 96.2 | 0 | 0.00 | 97.11 | 97.9 | 95.55 | 387309 |
| 1741901400 | 96.2 | -0.11 | -0.11 | 96.96 | 97.52 | 95.7 | 210906 |
| 1741814940 | 96.31 | -0.19 | -0.20 | 98.42 | 99.49 | 95.86 | 355804 |
| 1741728600 | 96.5 | 2 | 2.12 | 95.07 | 97.39 | 94.49 | 401212 |
| 1741642140 | 94.5 | -1.91 | -1.98 | 96.3 | 96.3 | 92.38 | 343205 |
| 1741382940 | 96.41 | -1.69 | -1.72 | 98.1 | 99.31 | 91.51 | 1183602 |
| 1741296540 | 98.1 | -2.08 | -2.08 | 99.51 | 101.25 | 98.05 | 570742 |
| 1741210140 | 100.18 | -1.89 | -1.85 | 102.06 | 102.06 | 99.86 | 858053 |
| 1740778200 | 102.07 | -0.77 | -0.75 | 102.84 | 103.45 | 100.48 | 771185 |
| 1740691740 | 102.84 | -2.41 | -2.29 | 106.94 | 107.43 | 102.84 | 452483 |
| 1740605400 | 105.25 | 1.94 | 1.88 | 104.08 | 106.47 | 103.92 | 227773 |
| 1740519000 | 103.31 | -3.89 | -3.63 | 107 | 107.92 | 102.28 | 327832 |
| 1740432540 | 107.2 | -0.45 | -0.42 | 107.7 | 110.27 | 105.4 | 305507 |
| 1740173400 | 107.65 | -3.35 | -3.02 | 112.18 | 114.47 | 106 | 1708506 |
| 1740087000 | 111 | 12.04 | 12.17 | 98.96 | 111 | 96.58 | 631910 |
| 1740000540 | 98.96 | 0.48 | 0.49 | 99.67 | 100.2 | 98.39 | 343204 |
| 1739914140 | 98.48 | -1.03 | -1.04 | 99.2 | 100 | 97.8 | 336048 |
| 1739827800 | 99.51 | -0.84 | -0.84 | 99.51 | 100.86 | 99.51 | 97356 |
| 1739568600 | 100.35 | 1.15 | 1.16 | 99.37 | 100.9 | 98.06 | 398016 |
| 1739482140 | 99.2 | 2.1 | 2.16 | 97.08 | 99.2 | 96.67 | 413148 |
| 1739395740 | 97.1 | -1.21 | -1.23 | 97.78 | 98.21 | 96 | 303611 |
| 1739309400 | 98.31 | -0.12 | -0.12 | 98.24 | 99.54 | 96.7 | 326423 |
| 1739222940 | 98.43 | 1.2 | 1.23 | 97.22 | 98.51 | 96.63 | 271922 |
| 1738963800 | 97.23 | 1.03 | 1.07 | 96.51 | 98 | 95.6 | 453522 |
| 1738877340 | 96.2 | 0.32 | 0.33 | 93.76 | 97.15 | 93.76 | 288349 |
| 1738790940 | 95.88 | 1.28 | 1.35 | 93.38 | 95.88 | 93.37 | 251278 |
| 1738704600 | 94.6 | 2.35 | 2.55 | 92.58 | 94.7 | 91.98 | 353883 |
| 1738618200 | 92.25 | -2.38 | -2.52 | 91.9 | 92.8 | 89.76 | 571697 |
| 1738358940 | 94.63 | -1 | -1.05 | 95.39 | 95.91 | 93.42 | 280192 |
| 1738272540 | 95.63 | 3.14 | 3.39 | 93.91 | 96.8 | 93.24 | 624216 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
