U.S. Markets closed

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


Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
775.56+27.48 (+3.67%)
At close: 2:59PM CDT
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017748.08784.99748.08775.56775.5654,448
Jun 21, 2017713.00758.00707.01748.08748.08206,422
Jun 20, 2017729.00729.01699.00713.30713.30106,922
Jun 19, 2017765.00779.99720.01729.47729.47378,959
Jun 16, 2017847.00864.21729.19761.76761.76938,103
Jun 15, 2017870.10874.50835.00849.22849.22183,392
Jun 14, 2017864.00878.00855.50864.22864.2294,541
Jun 13, 2017890.89890.90863.97866.38866.38100,809
Jun 12, 2017845.01888.98844.01872.51872.51150,067
Jun 09, 2017803.00857.88800.00844.68844.68128,456
Jun 08, 2017795.59810.00790.00801.74801.74117,483
Jun 07, 2017775.00797.30771.02792.86792.86143,983
Jun 06, 2017758.00776.99745.59770.07770.07104,881
Jun 05, 2017753.00764.57744.55757.45757.4564,605
Jun 02, 2017779.00790.00735.01756.37756.37142,231
Jun 01, 2017770.00808.80768.06774.42774.42281,686
May 31, 2017744.00776.63734.38767.49767.49112,389
May 30, 2017719.48769.00719.48734.27734.27185,095
May 29, 2017690.01744.00686.00710.41710.41419,950
May 26, 2017669.89716.00669.84688.81688.81310,522
May 25, 2017637.00677.00621.12671.16671.16301,085
May 24, 2017640.00640.00625.00630.97630.97216,272
May 23, 2017644.00644.00622.10635.24635.2475,005
May 22, 2017631.00640.00610.81637.03637.03217,333
May 19, 2017665.00673.00620.00632.30632.30260,337
May 18, 2017653.00679.89653.00663.60663.6085,098
May 17, 2017704.69704.69657.01672.05672.05166,366
May 16, 2017692.00701.00642.01689.51689.51302,839
May 15, 2017691.80708.99676.10683.41683.41246,512
May 12, 2017707.00718.57670.00697.97697.9755,445
May 11, 2017709.49710.00690.01705.69705.69259,978
May 10, 2017700.15736.00696.55699.84699.84283,446
May 09, 2017661.00712.00657.63693.03693.03211,797
May 08, 2017641.70688.00636.50661.57661.57239,359
May 05, 2017648.89654.00636.50641.70641.7053,126
May 04, 2017658.99658.99630.02639.34639.3478,301
May 03, 2017690.08716.53625.00652.61652.61109,919
May 02, 2017622.42700.00622.42667.27667.27149,369
Apr 28, 2017587.00633.25587.00622.42622.42105,786
Apr 27, 2017579.90608.09579.06586.78586.7893,398
Apr 26, 2017586.50593.00570.10578.04578.04158,869
Apr 25, 2017606.88613.01585.02588.88588.8893,810
Apr 24, 2017615.00628.95586.00593.31593.3185,776
Apr 21, 2017585.00630.00564.00605.61605.61107,253
Apr 20, 2017630.00640.00545.00585.38585.38214,109
Apr 19, 2017611.00699.00583.97626.20626.20169,594
Apr 18, 2017800.00800.00561.00614.71614.71255,174
Apr 17, 2017801.57925.00801.57809.00809.00269,795
Apr 12, 2017703.02815.00703.02801.57801.57514,686
Apr 11, 2017632.90714.99632.90701.32701.32237,455
Apr 10, 2017569.00684.90555.50632.84632.84414,387
Apr 07, 2017496.20570.07495.06565.02565.02316,956
Apr 06, 2017490.20498.00480.12496.24496.24268,405
Apr 05, 2017458.43498.00458.43487.68487.68130,340
Apr 04, 2017455.00465.00453.58459.48459.48115,990
Apr 03, 2017450.00460.00448.00454.82454.82388,116
Mar 31, 2017430.00449.00419.11443.35443.35131,100
Mar 30, 2017409.50442.85404.76430.94430.9465,768
Mar 29, 2017406.01412.72404.00409.48409.4883,468
Mar 28, 2017391.00409.07391.00406.89406.8968,517
Mar 27, 2017394.47400.00386.50393.48393.48126,829
Mar 24, 2017380.00395.02380.00394.47394.4781,676
Mar 24, 20173.2 Dividend
Mar 23, 2017370.00386.74369.11384.03380.8356,608
Mar 22, 2017369.00378.62368.06374.35371.23112,195
Mar 21, 2017371.37381.00369.00370.86367.77484,769
Mar 17, 2017335.00374.00335.00371.37368.28586,631
Mar 16, 2017334.00343.95331.52339.69336.8681,325
Mar 15, 2017320.60336.27320.60334.64331.85475,724
Mar 14, 2017313.51325.00313.11321.05318.37423,642
Mar 13, 2017307.50314.97307.50313.50310.89268,361
Mar 10, 2017308.52314.02306.86309.00306.43365,884
Mar 09, 2017305.52309.89301.12308.52305.95424,963
Mar 08, 2017306.00309.44304.49307.51304.9540,921
Mar 07, 2017298.20308.09298.20307.08304.52386,561
Mar 06, 2017294.15302.97294.15301.24298.73366,106
Mar 03, 2017294.00297.88292.34297.50295.0243,228
Mar 02, 2017298.00298.00290.00293.97291.52100,695
Mar 01, 2017291.80299.00291.41293.70291.25303,778
Feb 28, 2017289.00301.71287.54291.85289.42301,255
Feb 27, 2017285.63290.68285.63290.11287.69254,400
Feb 24, 2017284.48288.00280.26287.07284.68252,726
Feb 23, 2017279.94288.22276.11284.48282.11315,852
Feb 22, 2017273.40281.98273.40279.52277.19329,729
Feb 21, 2017270.51273.10267.02271.54269.28338,988
Feb 20, 2017268.00273.05264.10272.44270.17357,936
Feb 17, 2017265.12272.00263.00269.18266.94307,938
Feb 16, 2017266.30267.90263.51267.39265.16420,822
Feb 15, 2017265.00267.30263.05266.80264.58372,070
Feb 14, 2017269.51269.51265.36267.46265.2353,255
Feb 13, 2017271.48271.48267.50269.48267.2342,085
Feb 10, 2017268.50271.50267.51269.86267.6128,716
Feb 09, 2017269.10271.98267.35269.51267.2650,040
Feb 08, 2017270.00272.85267.33270.85268.5961,356
Feb 07, 2017272.18273.95268.35270.24267.99151,065
Feb 03, 2017274.00276.04268.02272.18269.91194,152
Feb 02, 2017271.25274.00267.33271.41269.1529,895
Feb 01, 2017272.00273.90265.00269.49267.2475,080
Jan 31, 2017272.00273.80268.41270.37268.1250,497
Jan 30, 2017273.49274.26268.13272.43270.16130,405
*Close price adjusted for dividends and splits.
Loading more data...