U.S. markets close in 3 hours 31 minutes

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

Mexico - Mexico Precio retrasado. Divisa en MXN.
Añadir a la lista de seguimiento
1,152.43+2.01 (+0.17%)
Al cierre: 01:59PM CST
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MXNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20241,152.201,157.501,150.001,150.011,150.0180,645
26 mar 20241,155.201,160.021,146.861,150.051,150.0588,882
25 mar 20241,152.791,157.461,150.001,150.511,150.5163,433
22 mar 20241,157.911,161.951,150.001,152.001,152.0086,402
21 mar 20241,152.331,157.961,149.001,150.001,150.0087,744
20 mar 20241,153.741,157.651,150.001,150.981,150.9879,739
19 mar 20241,152.001,157.481,150.001,153.991,153.99120,846
15 mar 20241,153.001,155.971,150.001,151.211,151.21197,083
14 mar 20241,154.261,162.381,150.001,150.501,150.5026,742
13 mar 20241,152.681,158.821,150.001,154.671,154.6726,426
12 mar 20241,155.361,155.361,150.001,150.001,150.0033,447
11 mar 20241,161.261,165.981,150.001,150.901,150.9019,783
08 mar 20241,176.551,176.551,156.001,160.001,160.0013,813
07 mar 20241,185.261,186.881,170.631,171.441,171.4415,584
06 mar 20241,185.981,193.651,179.921,181.501,181.5078,118
05 mar 20241,187.421,187.421,163.831,179.911,179.9120,108
04 mar 20241,194.261,196.651,175.271,178.001,178.0078,230
01 mar 20241,188.251,198.081,180.361,191.011,191.0119,733
29 feb 20241,192.251,195.991,181.371,187.001,187.0036,218
28 feb 20241,195.271,199.501,185.401,192.201,192.2015,065
27 feb 20241,195.571,202.411,184.281,195.351,195.3525,052
26 feb 20241,196.741,205.021,190.041,196.751,196.7514,635
23 feb 20241,190.061,207.471,190.061,203.261,203.2673,360
22 feb 20241,200.991,201.931,177.691,192.101,192.1071,147
21 feb 20241,201.001,205.001,193.501,200.501,200.5085,018
20 feb 20241,185.091,201.991,179.561,194.001,194.0017,923
19 feb 20241,172.051,203.271,172.051,199.951,199.952,755
16 feb 20241,161.261,179.671,159.371,170.001,170.0082,273
15 feb 20241,161.261,165.621,155.001,160.561,160.5674,349
14 feb 20241,168.271,171.451,158.481,160.101,160.109,398
13 feb 20241,168.591,178.991,158.871,162.341,162.3466,434
12 feb 20241,164.581,174.971,164.531,171.101,171.1013,757
09 feb 20241,176.381,181.581,155.511,159.801,159.8083,959
08 feb 20241,182.031,189.981,173.401,175.001,175.0068,569
07 feb 20241,178.131,190.971,173.001,180.001,180.0088,468
06 feb 20241,163.851,181.981,157.301,177.001,177.0090,326
02 feb 20241,155.471,179.491,151.361,157.441,157.4462,595
01 feb 20241,153.581,156.911,150.011,155.721,155.7225,587
31 ene 20241,153.801,157.621,150.021,153.901,153.9022,955
30 ene 20241,157.881,157.881,141.011,153.581,153.58109,056
29 ene 20241,169.991,170.001,155.001,155.751,155.7538,054
26 ene 20241,157.581,164.971,155.221,157.021,157.0280,466
25 ene 20241,159.871,164.981,150.031,157.001,157.0099,179
24 ene 20241,156.891,163.111,149.001,159.951,159.9577,719
23 ene 20241,154.551,157.941,150.001,153.011,153.0181,961
22 ene 20241,154.281,154.691,150.251,151.951,151.9513,810
19 ene 20241,168.051,169.891,150.001,150.001,150.0035,812
18 ene 20241,159.681,168.991,156.001,159.211,159.2114,259
17 ene 20241,155.171,164.491,150.001,155.011,155.0139,314
16 ene 20241,155.241,178.001,149.001,153.001,153.0083,609
15 ene 20241,158.471,160.961,150.751,158.271,158.2770,087
12 ene 20241,169.721,169.721,151.801,154.511,154.5166,601
11 ene 20241,160.441,171.871,160.441,165.511,165.5116,203
10 ene 20241,153.141,164.991,150.011,161.701,161.7075,180
09 ene 20241,163.881,163.921,150.351,151.061,151.0622,025
08 ene 20241,174.001,174.001,156.531,163.971,163.9776,579
05 ene 20241,168.411,177.641,165.471,172.601,172.6014,549
04 ene 20241,172.011,173.571,156.081,167.201,167.2063,804
03 ene 20241,171.161,181.101,168.241,173.481,173.4865,223
02 ene 20241,175.241,175.241,158.001,173.071,173.0712,749
29 dic 20231,174.501,181.991,169.211,175.081,175.0828,198
28 dic 20231,172.251,175.101,155.501,170.121,170.1272,812
27 dic 20231,176.751,181.971,161.671,168.991,168.9979,886
26 dic 20231,173.051,181.991,169.031,177.501,177.5064,698
22 dic 20231,171.201,175.981,166.161,170.001,170.0011,038
21 dic 20231,166.001,172.021,162.081,169.231,169.2322,740
20 dic 20231,159.671,162.991,151.511,162.861,162.8674,244
19 dic 20231,153.851,164.981,149.981,155.981,155.9847,934
18 dic 20231,151.451,155.891,150.011,153.501,153.5025,824
15 dic 20231,156.781,168.101,150.001,150.001,150.00127,603
14 dic 20231,164.971,164.971,150.021,156.391,156.3925,504
13 dic 20231,159.731,159.731,150.011,154.001,154.0066,933
11 dic 20231,164.291,166.881,150.101,152.471,152.4760,351
08 dic 20231,168.491,169.841,158.251,161.711,161.7116,274
07 dic 20231,172.961,178.991,159.421,163.691,163.6966,186
06 dic 20231,169.721,185.941,165.021,182.251,182.2574,494
05 dic 20231,178.991,178.991,163.711,169.651,169.6567,149
04 dic 20231,164.231,179.871,158.981,172.301,172.3014,179
01 dic 20231,184.001,184.991,155.361,166.241,166.2426,282
30 nov 20231,176.591,189.481,175.291,185.001,185.0071,199
29 nov 20231,174.221,177.951,157.021,171.101,171.1070,618
28 nov 20231,199.991,199.991,169.321,169.331,169.3354,951
27 nov 20231,203.991,203.991,180.271,190.891,190.8954,018
24 nov 20231,190.251,210.241,190.251,195.501,195.5066,937
23 nov 20231,187.261,194.041,183.011,184.001,184.0047,950
22 nov 20231,183.251,190.001,180.261,190.001,190.0059,759
21 nov 20231,172.891,191.591,167.331,180.631,180.6367,081
17 nov 20231,170.501,178.001,161.001,167.131,167.1352,689
16 nov 20231,167.001,179.141,161.751,167.571,167.5753,128
15 nov 20231,159.021,173.741,155.341,171.301,171.3014,610
14 nov 20231,164.501,171.251,151.751,157.021,157.0250,525
13 nov 20231,158.761,174.531,153.951,162.801,162.804,867
10 nov 20231,158.471,180.001,152.551,155.711,155.714,565
09 nov 20231,155.501,158.911,153.851,156.901,156.906,918
08 nov 20231,153.331,155.001,150.011,155.001,155.0010,759
07 nov 20231,152.071,153.881,150.011,151.111,151.1116,494
06 nov 20231,153.901,159.891,150.011,153.081,153.0813,209
03 nov 20231,155.071,165.591,150.001,151.101,151.1019,989
01 nov 20231,158.241,158.241,150.021,152.001,152.0016,925
31 oct 20231,158.241,158.861,150.001,151.001,151.0092,701
*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...