U.S. Markets closed

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

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
770.42-13.87 (-1.77%)
At close: 2:59PM CDT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017788.00788.00766.15770.42770.4227,729
Aug 18, 2017786.00790.00761.00784.29784.2990,511
Aug 17, 2017792.20800.50776.05780.33780.3364,688
Aug 16, 2017792.36805.99788.05791.01791.0123,327
Aug 15, 2017817.00817.17791.10802.30802.3027,212
Aug 14, 2017801.00825.27795.00817.47817.4728,396
Aug 11, 2017807.00807.01795.00803.35803.358,189
Aug 10, 2017800.00802.90788.09799.84799.8429,807
Aug 09, 2017796.00803.00790.00792.62792.6295,799
Aug 08, 2017816.00824.89795.90799.73799.73105,493
Aug 07, 2017832.90840.00810.00815.62815.6231,599
Aug 04, 2017810.00839.00810.00832.89832.8931,427
Aug 03, 2017789.00813.57770.00812.34812.3436,809
Aug 02, 2017784.16789.97759.29780.41780.4135,823
Aug 01, 2017793.80804.78782.00784.96784.9628,786
Jul 31, 2017809.75812.95789.91795.30795.3048,602
Jul 28, 2017823.01823.01803.51809.75809.7525,774
Jul 27, 2017817.05833.00812.96826.02826.0239,916
Jul 26, 2017806.99830.78799.99817.05817.0560,625
Jul 25, 2017812.54816.99792.00797.56797.5645,182
Jul 24, 2017813.52819.00800.76812.68812.68125,009
Jul 21, 2017829.00846.99812.23817.61817.61129,742
Jul 20, 2017815.02835.00806.11819.82819.8211,705
Jul 19, 2017820.00821.50801.16815.15815.15128,676
Jul 18, 2017802.80820.00802.16814.81814.81146,591
Jul 17, 2017796.84804.93790.06802.94802.9472,540
Jul 14, 2017831.51848.00777.00796.84796.8492,006
Jul 13, 2017817.00842.02805.00830.73830.73134,693
Jul 12, 2017791.05816.98791.05810.42810.42162,219
Jul 11, 2017810.29828.00786.00793.37793.37215,165
Jul 10, 2017777.10820.00777.00811.12811.12201,070
Jul 07, 2017788.90795.74775.00784.41784.41146,591
Jul 06, 2017773.90799.50769.90789.14789.14173,974
Jul 05, 2017754.00784.00743.00774.46774.4632,212
Jul 04, 2017755.00757.50745.00755.68755.6812,333
Jul 03, 2017761.00775.00750.22758.30758.3033,860
Jun 30, 2017752.00768.00749.92762.64762.6470,914
Jun 29, 2017748.30757.50733.00751.42751.4266,375
Jun 28, 2017750.63756.00723.02747.95747.95147,173
Jun 27, 2017755.50772.00741.00750.27750.2751,649
Jun 26, 2017745.00778.90745.00755.04755.0462,743
Jun 23, 2017781.05796.00752.25758.31758.3179,675
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...