UK markets close in 2 hours 57 minutes

Grupo Elektra, S.A.B. de C.V. (ELEKTRA.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
1,075.00-24.39 (-2.22%)
At close: 01:59PM CST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20241,098.411,117.991,032.011,075.001,075.0099,607
31 May 20241,101.361,117.461,091.091,096.191,096.1957,398
30 May 20241,102.141,110.001,091.001,100.001,100.0039,592
29 May 20241,100.471,107.561,091.511,099.001,099.0040,598
28 May 20241,102.261,124.981,090.641,095.161,095.1665,912
27 May 20241,112.461,119.981,060.001,104.851,104.8565,869
24 May 20241,108.271,113.011,102.701,111.311,111.3150,730
23 May 20241,103.441,103.441,100.001,102.241,102.2412,288
22 May 20241,102.851,103.521,100.001,100.161,100.1618,212
21 May 20241,105.241,106.161,095.111,102.311,102.3162,130
20 May 20241,106.251,106.761,102.001,104.001,104.005,475
17 May 20241,106.491,106.511,102.001,106.301,106.307,061
16 May 20241,106.981,107.991,102.001,106.781,106.789,005
15 May 20241,106.471,108.301,102.001,102.071,102.0759,769
14 May 20241,106.781,109.841,102.001,104.731,104.7312,526
13 May 20241,122.271,142.001,102.001,106.361,106.3659,600
10 May 20241,112.021,128.511,112.021,120.981,120.9863,624
09 May 20241,110.211,124.311,100.001,107.961,107.9669,446
08 May 20241,110.211,110.401,100.001,106.001,106.0049,505
07 May 20241,107.551,112.411,102.461,111.991,111.999,699
06 May 20241,112.861,117.471,104.841,109.371,109.3758,899
03 May 20241,112.711,121.351,105.411,110.501,110.5053,712
02 May 20241,117.991,120.491,106.971,112.711,112.7119,326
30 Apr 20241,114.211,120.001,102.001,105.001,105.0067,210
29 Apr 20241,116.991,119.031,107.001,110.091,110.0971,261
26 Apr 20241,109.851,114.991,104.981,111.251,111.2514,328
25 Apr 20241,108.451,108.901,095.001,102.251,102.2581,131
24 Apr 20241,109.291,115.961,100.001,105.351,105.3575,888
23 Apr 20241,152.361,155.811,102.671,109.281,109.2877,109
23 Apr 20245.2 Dividend
22 Apr 20241,159.551,164.991,150.001,153.611,148.4112,466
19 Apr 20241,153.231,161.981,150.151,156.191,150.9818,158
18 Apr 20241,153.491,155.901,150.001,152.701,147.5061,869
17 Apr 20241,152.761,154.001,150.001,150.021,144.8472,635
16 Apr 20241,153.251,153.251,149.001,150.031,144.8533,124
15 Apr 20241,154.591,168.751,150.001,150.001,144.8218,739
12 Apr 20241,152.571,157.491,150.251,152.511,147.3167,160
11 Apr 20241,153.001,155.001,150.001,151.001,145.8112,006
10 Apr 20241,153.251,154.501,149.991,150.031,144.8569,322
09 Apr 20241,153.471,153.471,150.001,151.901,146.7162,478
08 Apr 20241,152.771,153.011,150.001,150.101,144.927,418
05 Apr 20241,153.251,160.001,150.001,150.001,144.827,096
04 Apr 20241,153.211,162.611,150.001,151.001,145.8110,696
03 Apr 20241,153.201,154.001,150.001,152.101,146.9164,289
02 Apr 20241,154.001,154.001,150.001,150.011,144.8319,534
01 Apr 20241,153.561,156.921,150.001,154.351,149.1572,373
27 Mar 20241,152.201,157.501,150.001,150.011,144.8380,645
26 Mar 20241,155.201,160.021,146.861,150.051,144.8788,882
25 Mar 20241,152.791,157.461,150.001,150.511,145.3263,433
22 Mar 20241,157.911,161.951,150.001,152.001,146.8186,402
21 Mar 20241,152.331,157.961,149.001,150.001,144.8287,744
20 Mar 20241,153.741,157.651,150.001,150.981,145.7979,739
19 Mar 20241,152.001,157.481,150.001,153.991,148.79120,846
15 Mar 20241,153.001,155.971,150.001,151.211,146.02197,083
14 Mar 20241,154.261,162.381,150.001,150.501,145.3126,742
13 Mar 20241,152.681,158.821,150.001,154.671,149.4726,426
12 Mar 20241,155.361,155.361,150.001,150.001,144.8233,447
11 Mar 20241,161.261,165.981,150.001,150.901,145.7119,783
08 Mar 20241,176.551,176.551,156.001,160.001,154.7713,813
07 Mar 20241,185.261,186.881,170.631,171.441,166.1615,584
06 Mar 20241,185.981,193.651,179.921,181.501,176.1778,118
05 Mar 20241,187.421,187.421,163.831,179.911,174.5920,108
04 Mar 20241,194.261,196.651,175.271,178.001,172.6978,230
01 Mar 20241,188.251,198.081,180.361,191.011,185.6419,733
29 Feb 20241,192.251,195.991,181.371,187.001,181.6536,218
28 Feb 20241,195.271,199.501,185.401,192.201,186.8315,065
27 Feb 20241,195.571,202.411,184.281,195.351,189.9625,052
26 Feb 20241,196.741,205.021,190.041,196.751,191.3614,635
23 Feb 20241,190.061,207.471,190.061,203.261,197.8473,360
22 Feb 20241,200.991,201.931,177.691,192.101,186.7371,147
21 Feb 20241,201.001,205.001,193.501,200.501,195.0985,018
20 Feb 20241,185.091,201.991,179.561,194.001,188.6217,923
19 Feb 20241,172.051,203.271,172.051,199.951,194.542,755
16 Feb 20241,161.261,179.671,159.371,170.001,164.7382,273
15 Feb 20241,161.261,165.621,155.001,160.561,155.3374,349
14 Feb 20241,168.271,171.451,158.481,160.101,154.879,398
13 Feb 20241,168.591,178.991,158.871,162.341,157.1066,434
12 Feb 20241,164.581,174.971,164.531,171.101,165.8213,757
09 Feb 20241,176.381,181.581,155.511,159.801,154.5783,959
08 Feb 20241,182.031,189.981,173.401,175.001,169.7068,569
07 Feb 20241,178.131,190.971,173.001,180.001,174.6888,468
06 Feb 20241,163.851,181.981,157.301,177.001,171.6990,326
02 Feb 20241,155.471,179.491,151.361,157.441,152.2262,595
01 Feb 20241,153.581,156.911,150.011,155.721,150.5125,587
31 Jan 20241,153.801,157.621,150.021,153.901,148.7022,955
30 Jan 20241,157.881,157.881,141.011,153.581,148.38109,056
29 Jan 20241,169.991,170.001,155.001,155.751,150.5438,054
26 Jan 20241,157.581,164.971,155.221,157.021,151.8080,466
25 Jan 20241,159.871,164.981,150.031,157.001,151.7899,179
24 Jan 20241,156.891,163.111,149.001,159.951,154.7277,719
23 Jan 20241,154.551,157.941,150.001,153.011,147.8181,961
22 Jan 20241,154.281,154.691,150.251,151.951,146.7613,810
19 Jan 20241,168.051,169.891,150.001,150.001,144.8235,812
18 Jan 20241,159.681,168.991,156.001,159.211,153.9814,259
17 Jan 20241,155.171,164.491,150.001,155.011,149.8039,314
16 Jan 20241,155.241,178.001,149.001,153.001,147.8083,609
15 Jan 20241,158.471,160.961,150.751,158.271,153.0570,087
12 Jan 20241,169.721,169.721,151.801,154.511,149.3166,601
11 Jan 20241,160.441,171.871,160.441,165.511,160.2616,203
10 Jan 20241,153.141,164.991,150.011,161.701,156.4675,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...