Grupo Elektra, S.A.B. de C.V. (ELEKTRA.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1,108.45 | 1,108.90 | 1,095.00 | 1,104.51 | 1,104.51 | 75,016 |
| Apr 24, 2024 | 1,109.29 | 1,115.96 | 1,100.00 | 1,105.35 | 1,105.35 | 75,888 |
| Apr 23, 2024 | 1,152.36 | 1,155.81 | 1,102.67 | 1,109.28 | 1,109.28 | 77,109 |
| Apr 23, 2024 | 5.2 Dividend | |||||
| Apr 22, 2024 | 1,159.55 | 1,164.99 | 1,150.00 | 1,153.61 | 1,148.41 | 12,466 |
| Apr 19, 2024 | 1,153.23 | 1,161.98 | 1,150.15 | 1,156.19 | 1,150.98 | 18,158 |
| Apr 18, 2024 | 1,153.49 | 1,155.90 | 1,150.00 | 1,152.70 | 1,147.50 | 61,869 |
| Apr 17, 2024 | 1,152.76 | 1,154.00 | 1,150.00 | 1,150.02 | 1,144.84 | 72,635 |
| Apr 16, 2024 | 1,153.25 | 1,153.25 | 1,149.00 | 1,150.03 | 1,144.85 | 33,124 |
| Apr 15, 2024 | 1,154.59 | 1,168.75 | 1,150.00 | 1,150.00 | 1,144.82 | 18,739 |
| Apr 12, 2024 | 1,152.57 | 1,157.49 | 1,150.25 | 1,152.51 | 1,147.31 | 67,160 |
| Apr 11, 2024 | 1,153.00 | 1,155.00 | 1,150.00 | 1,151.00 | 1,145.81 | 12,006 |
| Apr 10, 2024 | 1,153.25 | 1,154.50 | 1,149.99 | 1,150.03 | 1,144.85 | 69,322 |
| Apr 09, 2024 | 1,153.47 | 1,153.47 | 1,150.00 | 1,151.90 | 1,146.71 | 62,478 |
| Apr 08, 2024 | 1,152.77 | 1,153.01 | 1,150.00 | 1,150.10 | 1,144.92 | 7,418 |
| Apr 05, 2024 | 1,153.25 | 1,160.00 | 1,150.00 | 1,150.00 | 1,144.82 | 7,096 |
| Apr 04, 2024 | 1,153.21 | 1,162.61 | 1,150.00 | 1,151.00 | 1,145.81 | 10,696 |
| Apr 03, 2024 | 1,153.20 | 1,154.00 | 1,150.00 | 1,152.10 | 1,146.91 | 64,289 |
| Apr 02, 2024 | 1,154.00 | 1,154.00 | 1,150.00 | 1,150.01 | 1,144.83 | 19,534 |
| Apr 01, 2024 | 1,153.56 | 1,156.92 | 1,150.00 | 1,154.35 | 1,149.15 | 72,373 |
| Mar 27, 2024 | 1,152.20 | 1,157.50 | 1,150.00 | 1,150.01 | 1,144.83 | 80,645 |
| Mar 26, 2024 | 1,155.20 | 1,160.02 | 1,146.86 | 1,150.05 | 1,144.87 | 88,882 |
| Mar 25, 2024 | 1,152.79 | 1,157.46 | 1,150.00 | 1,150.51 | 1,145.32 | 63,433 |
| Mar 22, 2024 | 1,157.91 | 1,161.95 | 1,150.00 | 1,152.00 | 1,146.81 | 86,402 |
| Mar 21, 2024 | 1,152.33 | 1,157.96 | 1,149.00 | 1,150.00 | 1,144.82 | 87,744 |
| Mar 20, 2024 | 1,153.74 | 1,157.65 | 1,150.00 | 1,150.98 | 1,145.79 | 79,739 |
| Mar 19, 2024 | 1,152.00 | 1,157.48 | 1,150.00 | 1,153.99 | 1,148.79 | 120,846 |
| Mar 15, 2024 | 1,153.00 | 1,155.97 | 1,150.00 | 1,151.21 | 1,146.02 | 197,083 |
| Mar 14, 2024 | 1,154.26 | 1,162.38 | 1,150.00 | 1,150.50 | 1,145.31 | 26,742 |
| Mar 13, 2024 | 1,152.68 | 1,158.82 | 1,150.00 | 1,154.67 | 1,149.47 | 26,426 |
| Mar 12, 2024 | 1,155.36 | 1,155.36 | 1,150.00 | 1,150.00 | 1,144.82 | 33,447 |
| Mar 11, 2024 | 1,161.26 | 1,165.98 | 1,150.00 | 1,150.90 | 1,145.71 | 19,783 |
| Mar 08, 2024 | 1,176.55 | 1,176.55 | 1,156.00 | 1,160.00 | 1,154.77 | 13,813 |
| Mar 07, 2024 | 1,185.26 | 1,186.88 | 1,170.63 | 1,171.44 | 1,166.16 | 15,584 |
| Mar 06, 2024 | 1,185.98 | 1,193.65 | 1,179.92 | 1,181.50 | 1,176.17 | 78,118 |
| Mar 05, 2024 | 1,187.42 | 1,187.42 | 1,163.83 | 1,179.91 | 1,174.59 | 20,108 |
| Mar 04, 2024 | 1,194.26 | 1,196.65 | 1,175.27 | 1,178.00 | 1,172.69 | 78,230 |
| Mar 01, 2024 | 1,188.25 | 1,198.08 | 1,180.36 | 1,191.01 | 1,185.64 | 19,733 |
| Feb 29, 2024 | 1,192.25 | 1,195.99 | 1,181.37 | 1,187.00 | 1,181.65 | 36,218 |
| Feb 28, 2024 | 1,195.27 | 1,199.50 | 1,185.40 | 1,192.20 | 1,186.83 | 15,065 |
| Feb 27, 2024 | 1,195.57 | 1,202.41 | 1,184.28 | 1,195.35 | 1,189.96 | 25,052 |
| Feb 26, 2024 | 1,196.74 | 1,205.02 | 1,190.04 | 1,196.75 | 1,191.36 | 14,635 |
| Feb 23, 2024 | 1,190.06 | 1,207.47 | 1,190.06 | 1,203.26 | 1,197.84 | 73,360 |
| Feb 22, 2024 | 1,200.99 | 1,201.93 | 1,177.69 | 1,192.10 | 1,186.73 | 71,147 |
| Feb 21, 2024 | 1,201.00 | 1,205.00 | 1,193.50 | 1,200.50 | 1,195.09 | 85,018 |
| Feb 20, 2024 | 1,185.09 | 1,201.99 | 1,179.56 | 1,194.00 | 1,188.62 | 17,923 |
| Feb 19, 2024 | 1,172.05 | 1,203.27 | 1,172.05 | 1,199.95 | 1,194.54 | 2,755 |
| Feb 16, 2024 | 1,161.26 | 1,179.67 | 1,159.37 | 1,170.00 | 1,164.73 | 82,273 |
| Feb 15, 2024 | 1,161.26 | 1,165.62 | 1,155.00 | 1,160.56 | 1,155.33 | 74,349 |
| Feb 14, 2024 | 1,168.27 | 1,171.45 | 1,158.48 | 1,160.10 | 1,154.87 | 9,398 |
| Feb 13, 2024 | 1,168.59 | 1,178.99 | 1,158.87 | 1,162.34 | 1,157.10 | 66,434 |
| Feb 12, 2024 | 1,164.58 | 1,174.97 | 1,164.53 | 1,171.10 | 1,165.82 | 13,757 |
| Feb 09, 2024 | 1,176.38 | 1,181.58 | 1,155.51 | 1,159.80 | 1,154.57 | 83,959 |
| Feb 08, 2024 | 1,182.03 | 1,189.98 | 1,173.40 | 1,175.00 | 1,169.70 | 68,569 |
| Feb 07, 2024 | 1,178.13 | 1,190.97 | 1,173.00 | 1,180.00 | 1,174.68 | 88,468 |
| Feb 06, 2024 | 1,163.85 | 1,181.98 | 1,157.30 | 1,177.00 | 1,171.69 | 90,326 |
| Feb 02, 2024 | 1,155.47 | 1,179.49 | 1,151.36 | 1,157.44 | 1,152.22 | 62,595 |
| Feb 01, 2024 | 1,153.58 | 1,156.91 | 1,150.01 | 1,155.72 | 1,150.51 | 25,587 |
| Jan 31, 2024 | 1,153.80 | 1,157.62 | 1,150.02 | 1,153.90 | 1,148.70 | 22,955 |
| Jan 30, 2024 | 1,157.88 | 1,157.88 | 1,141.01 | 1,153.58 | 1,148.38 | 109,056 |
| Jan 29, 2024 | 1,169.99 | 1,170.00 | 1,155.00 | 1,155.75 | 1,150.54 | 38,054 |
| Jan 26, 2024 | 1,157.58 | 1,164.97 | 1,155.22 | 1,157.02 | 1,151.80 | 80,466 |
| Jan 25, 2024 | 1,159.87 | 1,164.98 | 1,150.03 | 1,157.00 | 1,151.78 | 99,179 |
| Jan 24, 2024 | 1,156.89 | 1,163.11 | 1,149.00 | 1,159.95 | 1,154.72 | 77,719 |
| Jan 23, 2024 | 1,154.55 | 1,157.94 | 1,150.00 | 1,153.01 | 1,147.81 | 81,961 |
| Jan 22, 2024 | 1,154.28 | 1,154.69 | 1,150.25 | 1,151.95 | 1,146.76 | 13,810 |
| Jan 19, 2024 | 1,168.05 | 1,169.89 | 1,150.00 | 1,150.00 | 1,144.82 | 35,812 |
| Jan 18, 2024 | 1,159.68 | 1,168.99 | 1,156.00 | 1,159.21 | 1,153.98 | 14,259 |
| Jan 17, 2024 | 1,155.17 | 1,164.49 | 1,150.00 | 1,155.01 | 1,149.80 | 39,314 |
| Jan 16, 2024 | 1,155.24 | 1,178.00 | 1,149.00 | 1,153.00 | 1,147.80 | 83,609 |
| Jan 15, 2024 | 1,158.47 | 1,160.96 | 1,150.75 | 1,158.27 | 1,153.05 | 70,087 |
| Jan 12, 2024 | 1,169.72 | 1,169.72 | 1,151.80 | 1,154.51 | 1,149.31 | 66,601 |
| Jan 11, 2024 | 1,160.44 | 1,171.87 | 1,160.44 | 1,165.51 | 1,160.26 | 16,203 |
| Jan 10, 2024 | 1,153.14 | 1,164.99 | 1,150.01 | 1,161.70 | 1,156.46 | 75,180 |
| Jan 09, 2024 | 1,163.88 | 1,163.92 | 1,150.35 | 1,151.06 | 1,145.87 | 22,025 |
| Jan 08, 2024 | 1,174.00 | 1,174.00 | 1,156.53 | 1,163.97 | 1,158.72 | 76,579 |
| Jan 05, 2024 | 1,168.41 | 1,177.64 | 1,165.47 | 1,172.60 | 1,167.31 | 14,549 |
| Jan 04, 2024 | 1,172.01 | 1,173.57 | 1,156.08 | 1,167.20 | 1,161.94 | 63,804 |
| Jan 03, 2024 | 1,171.16 | 1,181.10 | 1,168.24 | 1,173.48 | 1,168.19 | 65,223 |
| Jan 02, 2024 | 1,175.24 | 1,175.24 | 1,158.00 | 1,173.07 | 1,167.78 | 12,749 |
| Dec 29, 2023 | 1,174.50 | 1,181.99 | 1,169.21 | 1,175.08 | 1,169.78 | 28,198 |
| Dec 28, 2023 | 1,172.25 | 1,175.10 | 1,155.50 | 1,170.12 | 1,164.85 | 72,812 |
| Dec 27, 2023 | 1,176.75 | 1,181.97 | 1,161.67 | 1,168.99 | 1,163.72 | 79,886 |
| Dec 26, 2023 | 1,173.05 | 1,181.99 | 1,169.03 | 1,177.50 | 1,172.19 | 64,698 |
| Dec 22, 2023 | 1,171.20 | 1,175.98 | 1,166.16 | 1,170.00 | 1,164.73 | 11,038 |
| Dec 21, 2023 | 1,166.00 | 1,172.02 | 1,162.08 | 1,169.23 | 1,163.96 | 22,740 |
| Dec 20, 2023 | 1,159.67 | 1,162.99 | 1,151.51 | 1,162.86 | 1,157.62 | 74,244 |
| Dec 19, 2023 | 1,153.85 | 1,164.98 | 1,149.98 | 1,155.98 | 1,150.77 | 47,934 |
| Dec 18, 2023 | 1,151.45 | 1,155.89 | 1,150.01 | 1,153.50 | 1,148.30 | 25,824 |
| Dec 15, 2023 | 1,156.78 | 1,168.10 | 1,150.00 | 1,150.00 | 1,144.82 | 127,603 |
| Dec 14, 2023 | 1,164.97 | 1,164.97 | 1,150.02 | 1,156.39 | 1,151.18 | 25,504 |
| Dec 13, 2023 | 1,159.73 | 1,159.73 | 1,150.01 | 1,154.00 | 1,148.80 | 66,933 |
| Dec 11, 2023 | 1,164.29 | 1,166.88 | 1,150.10 | 1,152.47 | 1,147.28 | 60,351 |
| Dec 08, 2023 | 1,168.49 | 1,169.84 | 1,158.25 | 1,161.71 | 1,156.47 | 16,274 |
| Dec 07, 2023 | 1,172.96 | 1,178.99 | 1,159.42 | 1,163.69 | 1,158.44 | 66,186 |
| Dec 06, 2023 | 1,169.72 | 1,185.94 | 1,165.02 | 1,182.25 | 1,176.92 | 74,494 |
| Dec 05, 2023 | 1,178.99 | 1,178.99 | 1,163.71 | 1,169.65 | 1,164.38 | 67,149 |
| Dec 04, 2023 | 1,164.23 | 1,179.87 | 1,158.98 | 1,172.30 | 1,167.02 | 14,179 |
| Dec 01, 2023 | 1,184.00 | 1,184.99 | 1,155.36 | 1,166.24 | 1,160.98 | 26,282 |
| Nov 30, 2023 | 1,176.59 | 1,189.48 | 1,175.29 | 1,185.00 | 1,179.66 | 71,199 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.