Grupo Elektra, S.A.B. de C.V. (ELEKTRA.MX)
Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
Al cierre: 01:59PM CST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1,109.85 | 1,114.99 | 1,104.98 | 1,111.25 | 1,111.25 | 14,328 |
| 25 abr 2024 | 1,108.45 | 1,108.90 | 1,095.00 | 1,102.25 | 1,102.25 | 81,131 |
| 24 abr 2024 | 1,109.29 | 1,115.96 | 1,100.00 | 1,105.35 | 1,105.35 | 75,888 |
| 23 abr 2024 | 1,152.36 | 1,155.81 | 1,102.67 | 1,109.28 | 1,109.28 | 77,109 |
| 23 abr 2024 | 5.2 Dividendo | |||||
| 22 abr 2024 | 1,159.55 | 1,164.99 | 1,150.00 | 1,153.61 | 1,148.41 | 12,466 |
| 19 abr 2024 | 1,153.23 | 1,161.98 | 1,150.15 | 1,156.19 | 1,150.98 | 18,158 |
| 18 abr 2024 | 1,153.49 | 1,155.90 | 1,150.00 | 1,152.70 | 1,147.50 | 61,869 |
| 17 abr 2024 | 1,152.76 | 1,154.00 | 1,150.00 | 1,150.02 | 1,144.84 | 72,635 |
| 16 abr 2024 | 1,153.25 | 1,153.25 | 1,149.00 | 1,150.03 | 1,144.85 | 33,124 |
| 15 abr 2024 | 1,154.59 | 1,168.75 | 1,150.00 | 1,150.00 | 1,144.82 | 18,739 |
| 12 abr 2024 | 1,152.57 | 1,157.49 | 1,150.25 | 1,152.51 | 1,147.31 | 67,160 |
| 11 abr 2024 | 1,153.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,145.81 | 12,006 |
| 10 abr 2024 | 1,153.25 | 1,154.50 | 1,149.99 | 1,150.03 | 1,144.85 | 69,322 |
| 09 abr 2024 | 1,153.47 | 1,153.47 | 1,150.00 | 1,151.90 | 1,146.71 | 62,478 |
| 08 abr 2024 | 1,152.77 | 1,153.01 | 1,150.00 | 1,150.10 | 1,144.92 | 7,418 |
| 05 abr 2024 | 1,153.25 | 1,160.00 | 1,150.00 | 1,150.00 | 1,144.82 | 7,096 |
| 04 abr 2024 | 1,153.21 | 1,162.61 | 1,150.00 | 1,151.00 | 1,145.81 | 10,696 |
| 03 abr 2024 | 1,153.20 | 1,154.00 | 1,150.00 | 1,152.10 | 1,146.91 | 64,289 |
| 02 abr 2024 | 1,154.00 | 1,154.00 | 1,150.00 | 1,150.01 | 1,144.83 | 19,534 |
| 01 abr 2024 | 1,153.56 | 1,156.92 | 1,150.00 | 1,154.35 | 1,149.15 | 72,373 |
| 27 mar 2024 | 1,152.20 | 1,157.50 | 1,150.00 | 1,150.01 | 1,144.83 | 80,645 |
| 26 mar 2024 | 1,155.20 | 1,160.02 | 1,146.86 | 1,150.05 | 1,144.87 | 88,882 |
| 25 mar 2024 | 1,152.79 | 1,157.46 | 1,150.00 | 1,150.51 | 1,145.32 | 63,433 |
| 22 mar 2024 | 1,157.91 | 1,161.95 | 1,150.00 | 1,152.00 | 1,146.81 | 86,402 |
| 21 mar 2024 | 1,152.33 | 1,157.96 | 1,149.00 | 1,150.00 | 1,144.82 | 87,744 |
| 20 mar 2024 | 1,153.74 | 1,157.65 | 1,150.00 | 1,150.98 | 1,145.79 | 79,739 |
| 19 mar 2024 | 1,152.00 | 1,157.48 | 1,150.00 | 1,153.99 | 1,148.79 | 120,846 |
| 15 mar 2024 | 1,153.00 | 1,155.97 | 1,150.00 | 1,151.21 | 1,146.02 | 197,083 |
| 14 mar 2024 | 1,154.26 | 1,162.38 | 1,150.00 | 1,150.50 | 1,145.31 | 26,742 |
| 13 mar 2024 | 1,152.68 | 1,158.82 | 1,150.00 | 1,154.67 | 1,149.47 | 26,426 |
| 12 mar 2024 | 1,155.36 | 1,155.36 | 1,150.00 | 1,150.00 | 1,144.82 | 33,447 |
| 11 mar 2024 | 1,161.26 | 1,165.98 | 1,150.00 | 1,150.90 | 1,145.71 | 19,783 |
| 08 mar 2024 | 1,176.55 | 1,176.55 | 1,156.00 | 1,160.00 | 1,154.77 | 13,813 |
| 07 mar 2024 | 1,185.26 | 1,186.88 | 1,170.63 | 1,171.44 | 1,166.16 | 15,584 |
| 06 mar 2024 | 1,185.98 | 1,193.65 | 1,179.92 | 1,181.50 | 1,176.17 | 78,118 |
| 05 mar 2024 | 1,187.42 | 1,187.42 | 1,163.83 | 1,179.91 | 1,174.59 | 20,108 |
| 04 mar 2024 | 1,194.26 | 1,196.65 | 1,175.27 | 1,178.00 | 1,172.69 | 78,230 |
| 01 mar 2024 | 1,188.25 | 1,198.08 | 1,180.36 | 1,191.01 | 1,185.64 | 19,733 |
| 29 feb 2024 | 1,192.25 | 1,195.99 | 1,181.37 | 1,187.00 | 1,181.65 | 36,218 |
| 28 feb 2024 | 1,195.27 | 1,199.50 | 1,185.40 | 1,192.20 | 1,186.83 | 15,065 |
| 27 feb 2024 | 1,195.57 | 1,202.41 | 1,184.28 | 1,195.35 | 1,189.96 | 25,052 |
| 26 feb 2024 | 1,196.74 | 1,205.02 | 1,190.04 | 1,196.75 | 1,191.36 | 14,635 |
| 23 feb 2024 | 1,190.06 | 1,207.47 | 1,190.06 | 1,203.26 | 1,197.84 | 73,360 |
| 22 feb 2024 | 1,200.99 | 1,201.93 | 1,177.69 | 1,192.10 | 1,186.73 | 71,147 |
| 21 feb 2024 | 1,201.00 | 1,205.00 | 1,193.50 | 1,200.50 | 1,195.09 | 85,018 |
| 20 feb 2024 | 1,185.09 | 1,201.99 | 1,179.56 | 1,194.00 | 1,188.62 | 17,923 |
| 19 feb 2024 | 1,172.05 | 1,203.27 | 1,172.05 | 1,199.95 | 1,194.54 | 2,755 |
| 16 feb 2024 | 1,161.26 | 1,179.67 | 1,159.37 | 1,170.00 | 1,164.73 | 82,273 |
| 15 feb 2024 | 1,161.26 | 1,165.62 | 1,155.00 | 1,160.56 | 1,155.33 | 74,349 |
| 14 feb 2024 | 1,168.27 | 1,171.45 | 1,158.48 | 1,160.10 | 1,154.87 | 9,398 |
| 13 feb 2024 | 1,168.59 | 1,178.99 | 1,158.87 | 1,162.34 | 1,157.10 | 66,434 |
| 12 feb 2024 | 1,164.58 | 1,174.97 | 1,164.53 | 1,171.10 | 1,165.82 | 13,757 |
| 09 feb 2024 | 1,176.38 | 1,181.58 | 1,155.51 | 1,159.80 | 1,154.57 | 83,959 |
| 08 feb 2024 | 1,182.03 | 1,189.98 | 1,173.40 | 1,175.00 | 1,169.70 | 68,569 |
| 07 feb 2024 | 1,178.13 | 1,190.97 | 1,173.00 | 1,180.00 | 1,174.68 | 88,468 |
| 06 feb 2024 | 1,163.85 | 1,181.98 | 1,157.30 | 1,177.00 | 1,171.69 | 90,326 |
| 02 feb 2024 | 1,155.47 | 1,179.49 | 1,151.36 | 1,157.44 | 1,152.22 | 62,595 |
| 01 feb 2024 | 1,153.58 | 1,156.91 | 1,150.01 | 1,155.72 | 1,150.51 | 25,587 |
| 31 ene 2024 | 1,153.80 | 1,157.62 | 1,150.02 | 1,153.90 | 1,148.70 | 22,955 |
| 30 ene 2024 | 1,157.88 | 1,157.88 | 1,141.01 | 1,153.58 | 1,148.38 | 109,056 |
| 29 ene 2024 | 1,169.99 | 1,170.00 | 1,155.00 | 1,155.75 | 1,150.54 | 38,054 |
| 26 ene 2024 | 1,157.58 | 1,164.97 | 1,155.22 | 1,157.02 | 1,151.80 | 80,466 |
| 25 ene 2024 | 1,159.87 | 1,164.98 | 1,150.03 | 1,157.00 | 1,151.78 | 99,179 |
| 24 ene 2024 | 1,156.89 | 1,163.11 | 1,149.00 | 1,159.95 | 1,154.72 | 77,719 |
| 23 ene 2024 | 1,154.55 | 1,157.94 | 1,150.00 | 1,153.01 | 1,147.81 | 81,961 |
| 22 ene 2024 | 1,154.28 | 1,154.69 | 1,150.25 | 1,151.95 | 1,146.76 | 13,810 |
| 19 ene 2024 | 1,168.05 | 1,169.89 | 1,150.00 | 1,150.00 | 1,144.82 | 35,812 |
| 18 ene 2024 | 1,159.68 | 1,168.99 | 1,156.00 | 1,159.21 | 1,153.98 | 14,259 |
| 17 ene 2024 | 1,155.17 | 1,164.49 | 1,150.00 | 1,155.01 | 1,149.80 | 39,314 |
| 16 ene 2024 | 1,155.24 | 1,178.00 | 1,149.00 | 1,153.00 | 1,147.80 | 83,609 |
| 15 ene 2024 | 1,158.47 | 1,160.96 | 1,150.75 | 1,158.27 | 1,153.05 | 70,087 |
| 12 ene 2024 | 1,169.72 | 1,169.72 | 1,151.80 | 1,154.51 | 1,149.31 | 66,601 |
| 11 ene 2024 | 1,160.44 | 1,171.87 | 1,160.44 | 1,165.51 | 1,160.26 | 16,203 |
| 10 ene 2024 | 1,153.14 | 1,164.99 | 1,150.01 | 1,161.70 | 1,156.46 | 75,180 |
| 09 ene 2024 | 1,163.88 | 1,163.92 | 1,150.35 | 1,151.06 | 1,145.87 | 22,025 |
| 08 ene 2024 | 1,174.00 | 1,174.00 | 1,156.53 | 1,163.97 | 1,158.72 | 76,579 |
| 05 ene 2024 | 1,168.41 | 1,177.64 | 1,165.47 | 1,172.60 | 1,167.31 | 14,549 |
| 04 ene 2024 | 1,172.01 | 1,173.57 | 1,156.08 | 1,167.20 | 1,161.94 | 63,804 |
| 03 ene 2024 | 1,171.16 | 1,181.10 | 1,168.24 | 1,173.48 | 1,168.19 | 65,223 |
| 02 ene 2024 | 1,175.24 | 1,175.24 | 1,158.00 | 1,173.07 | 1,167.78 | 12,749 |
| 29 dic 2023 | 1,174.50 | 1,181.99 | 1,169.21 | 1,175.08 | 1,169.78 | 28,198 |
| 28 dic 2023 | 1,172.25 | 1,175.10 | 1,155.50 | 1,170.12 | 1,164.85 | 72,812 |
| 27 dic 2023 | 1,176.75 | 1,181.97 | 1,161.67 | 1,168.99 | 1,163.72 | 79,886 |
| 26 dic 2023 | 1,173.05 | 1,181.99 | 1,169.03 | 1,177.50 | 1,172.19 | 64,698 |
| 22 dic 2023 | 1,171.20 | 1,175.98 | 1,166.16 | 1,170.00 | 1,164.73 | 11,038 |
| 21 dic 2023 | 1,166.00 | 1,172.02 | 1,162.08 | 1,169.23 | 1,163.96 | 22,740 |
| 20 dic 2023 | 1,159.67 | 1,162.99 | 1,151.51 | 1,162.86 | 1,157.62 | 74,244 |
| 19 dic 2023 | 1,153.85 | 1,164.98 | 1,149.98 | 1,155.98 | 1,150.77 | 47,934 |
| 18 dic 2023 | 1,151.45 | 1,155.89 | 1,150.01 | 1,153.50 | 1,148.30 | 25,824 |
| 15 dic 2023 | 1,156.78 | 1,168.10 | 1,150.00 | 1,150.00 | 1,144.82 | 127,603 |
| 14 dic 2023 | 1,164.97 | 1,164.97 | 1,150.02 | 1,156.39 | 1,151.18 | 25,504 |
| 13 dic 2023 | 1,159.73 | 1,159.73 | 1,150.01 | 1,154.00 | 1,148.80 | 66,933 |
| 11 dic 2023 | 1,164.29 | 1,166.88 | 1,150.10 | 1,152.47 | 1,147.28 | 60,351 |
| 08 dic 2023 | 1,168.49 | 1,169.84 | 1,158.25 | 1,161.71 | 1,156.47 | 16,274 |
| 07 dic 2023 | 1,172.96 | 1,178.99 | 1,159.42 | 1,163.69 | 1,158.44 | 66,186 |
| 06 dic 2023 | 1,169.72 | 1,185.94 | 1,165.02 | 1,182.25 | 1,176.92 | 74,494 |
| 05 dic 2023 | 1,178.99 | 1,178.99 | 1,163.71 | 1,169.65 | 1,164.38 | 67,149 |
| 04 dic 2023 | 1,164.23 | 1,179.87 | 1,158.98 | 1,172.30 | 1,167.02 | 14,179 |
| 01 dic 2023 | 1,184.00 | 1,184.99 | 1,155.36 | 1,166.24 | 1,160.98 | 26,282 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.