UK markets close in 1 hour 7 minutes

MercadoLibre, Inc. (0K0E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1,276.09-9.42 (-0.73%)
As of 03:04PM BST. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20231,276.001,280.221,266.001,276.091,276.09118
22 Sept 20231,311.251,311.251,285.511,285.511,285.51620
21 Sept 20231,289.011,304.141,287.771,299.921,299.92410
20 Sept 20231,357.001,359.621,337.801,348.601,348.60108
19 Sept 20231,368.001,368.001,326.011,333.671,333.67502
18 Sept 20231,385.001,399.771,372.511,387.601,387.60221
15 Sept 20231,385.001,401.001,381.271,387.121,387.12218
14 Sept 20231,403.631,403.631,364.751,382.681,382.68274
13 Sept 20231,399.141,399.141,373.381,384.491,384.49538
12 Sept 20231,418.271,418.271,391.871,403.371,403.37153
11 Sept 20231,441.041,441.041,406.761,417.161,417.16905
08 Sept 20231,427.021,451.871,427.021,435.751,435.75749
07 Sept 20231,423.951,441.111,402.011,441.111,441.11858
06 Sept 20231,425.271,437.241,419.561,425.711,425.71809
05 Sept 20231,420.001,442.511,410.141,442.511,442.512,060
04 Sept 20231,407.271,407.271,407.271,407.271,407.27678
01 Sept 20231,402.621,419.151,398.241,412.821,412.82568
31 Aug 20231,348.181,376.751,340.141,375.001,375.00320
30 Aug 20231,317.591,340.001,315.251,336.061,336.06126
29 Aug 20231,274.481,320.331,274.481,302.811,302.81229
25 Aug 20231,219.141,224.101,203.041,223.661,223.662,747
24 Aug 20231,261.001,261.001,225.041,230.661,230.66172
23 Aug 20231,257.231,268.001,253.421,265.701,265.7072
22 Aug 20231,238.341,250.001,223.651,234.261,234.26693
21 Aug 20231,207.991,231.001,204.261,211.251,211.25184
18 Aug 20231,184.011,214.021,181.231,196.941,196.94333
17 Aug 20231,252.001,252.001,208.731,218.721,218.72170
16 Aug 20231,282.671,282.671,252.161,252.161,252.16241
15 Aug 20231,281.141,291.501,280.001,286.211,286.2168
14 Aug 20231,325.861,325.861,273.971,304.671,304.671,240
11 Aug 20231,359.991,366.561,342.771,343.301,343.30751
10 Aug 20231,349.001,375.001,340.681,375.001,375.004,983
09 Aug 20231,345.011,347.651,322.231,322.981,322.98755
08 Aug 20231,348.971,356.161,314.091,330.461,330.4610,910
07 Aug 20231,317.051,359.971,292.861,359.971,359.97889
04 Aug 20231,320.991,323.001,281.701,305.341,305.341,623
03 Aug 20231,199.201,310.281,199.201,297.331,297.331,376
02 Aug 20231,187.961,189.041,151.121,172.521,172.52243
01 Aug 20231,234.931,234.931,205.191,214.071,214.07192
31 Jul 20231,239.001,252.831,225.801,225.801,225.80342
28 Jul 20231,190.011,220.001,189.601,220.001,220.00329
27 Jul 20231,197.651,220.011,194.251,197.371,197.37219
26 Jul 20231,180.741,184.621,173.061,183.921,183.92290
25 Jul 20231,204.201,209.661,200.921,200.921,200.9233
24 Jul 20231,224.351,224.351,179.171,207.981,207.98301
21 Jul 20231,210.241,227.881,204.221,227.101,227.1073
20 Jul 20231,213.291,223.041,205.391,208.281,208.28229
19 Jul 20231,215.001,230.791,210.001,215.411,215.41199
18 Jul 20231,175.331,189.841,172.821,188.191,188.19798
17 Jul 20231,127.331,173.641,127.331,170.051,170.055,159
14 Jul 20231,141.001,142.011,127.001,128.481,128.483,114
13 Jul 20231,149.991,153.981,130.031,151.711,151.71991
12 Jul 20231,139.951,151.001,130.001,147.791,147.79224
11 Jul 20231,084.661,130.001,084.041,125.741,125.74611
10 Jul 20231,105.001,108.001,064.441,084.611,084.611,183
07 Jul 20231,176.591,189.801,160.211,170.201,170.20170
06 Jul 20231,223.381,223.381,145.001,169.451,169.45735
05 Jul 20231,188.111,233.731,181.611,233.731,233.73736
04 Jul 2023------
03 Jul 20231,190.001,190.001,172.461,181.651,181.65153
30 Jun 20231,188.001,210.771,176.681,201.971,201.97599
29 Jun 20231,213.531,213.531,172.821,172.821,172.82380
28 Jun 20231,162.251,202.311,156.851,197.851,197.85245
27 Jun 20231,171.241,179.991,160.811,170.001,170.00392
26 Jun 20231,223.491,239.001,157.971,169.181,169.18958
23 Jun 20231,223.991,227.841,191.291,227.841,227.84720
22 Jun 20231,210.901,235.001,201.001,232.151,232.155,238
21 Jun 20231,200.581,226.461,194.671,223.041,223.04480
20 Jun 20231,188.051,236.001,182.001,204.351,204.35288
19 Jun 2023------
16 Jun 20231,204.631,208.841,200.731,204.001,204.00118
15 Jun 20231,206.411,215.501,201.601,212.281,212.28310
14 Jun 20231,206.271,216.291,200.061,212.551,212.55396
13 Jun 20231,249.911,249.911,197.001,205.181,205.18246
12 Jun 20231,201.671,217.971,197.641,217.971,217.972,081
09 Jun 20231,219.161,219.161,187.021,215.001,215.00227
08 Jun 20231,200.001,221.001,192.601,207.001,207.00499
07 Jun 20231,254.991,257.831,201.121,208.801,208.80567
06 Jun 20231,282.981,282.981,247.341,258.991,258.99456
05 Jun 20231,268.091,292.171,262.871,286.441,286.44452
02 Jun 20231,280.281,280.281,221.081,266.641,266.64725
01 Jun 20231,236.361,269.891,236.361,269.891,269.8983
31 May 20231,244.371,245.001,227.991,245.001,245.00746
30 May 20231,297.251,299.511,245.951,245.951,245.95325
26 May 20231,256.611,293.421,253.261,291.501,291.50168
25 May 20231,308.131,308.131,261.141,262.001,262.001,725
24 May 20231,281.441,293.651,262.031,282.991,282.99551
23 May 20231,331.741,350.261,312.001,312.561,312.56190
22 May 20231,318.171,365.001,318.171,348.921,348.92264
19 May 20231,315.001,318.281,300.461,303.221,303.22228
18 May 20231,323.991,330.691,310.001,316.051,316.05333
17 May 20231,288.251,322.001,276.091,322.001,322.00478
16 May 20231,292.741,294.091,269.871,270.991,270.99245
15 May 20231,289.921,304.951,286.061,301.071,301.07599
12 May 20231,296.521,296.521,262.001,272.721,272.722,343
11 May 20231,289.881,299.011,283.001,299.011,299.01197
10 May 20231,244.001,314.001,244.001,278.001,278.00507
09 May 20231,284.501,284.501,250.461,252.131,252.134,932
05 May 20231,235.791,259.001,223.171,249.641,249.64371
04 May 20231,326.001,336.811,227.361,230.821,230.821,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...