Grupo Elektra, S.A.B. de C.V. (BMV:ELEKTRA)
Mexico · Delayed Price · Currency is MXN 370.99
-0.42 (-0.11%)
Aug 22, 2025, 1:54 PM CST
Grupo Elektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 375.90 | 379.10 | 369.01 | 370.99 | 370.99 | -0.11% | 500,555 |
| Aug 21, 2025 | 376.10 | 376.10 | 371.41 | 371.41 | 371.41 | 0.03% | 30 |
| Aug 20, 2025 | 376.45 | 379.00 | 371.25 | 371.30 | 371.30 | 0.25% | 138 |
| Aug 19, 2025 | 370.66 | 377.01 | 370.37 | 370.37 | 370.37 | 0.13% | 168 |
| Aug 18, 2025 | 369.01 | 377.00 | 369.01 | 369.90 | 369.90 | 0.04% | 490 |
| Aug 15, 2025 | 369.01 | 378.41 | 369.01 | 369.75 | 369.75 | 0.13% | 3,715 |
| Aug 14, 2025 | 369.01 | 369.45 | 369.01 | 369.26 | 369.26 | -0.47% | 181 |
| Aug 13, 2025 | 374.00 | 377.00 | 370.97 | 371.00 | 371.00 | -0.78% | 114 |
| Aug 12, 2025 | 369.05 | 374.00 | 369.05 | 373.90 | 373.90 | 0.56% | 480 |
| Aug 11, 2025 | 370.00 | 375.92 | 369.73 | 371.82 | 371.82 | 0.76% | 639 |
| Aug 8, 2025 | 371.00 | 374.79 | 369.02 | 369.02 | 369.02 | -0.04% | 106 |
| Aug 7, 2025 | 375.14 | 375.14 | 369.17 | 369.17 | 369.17 | - | 405 |
| Aug 6, 2025 | 369.35 | 374.99 | 369.16 | 369.16 | 369.16 | -1.42% | 69 |
| Aug 5, 2025 | 370.02 | 378.00 | 370.02 | 374.49 | 374.49 | 0.69% | 3,119 |
| Aug 4, 2025 | 378.00 | 378.00 | 370.39 | 371.91 | 371.91 | 0.24% | 1,525 |
| Aug 1, 2025 | 370.00 | 375.00 | 369.02 | 371.01 | 371.01 | 0.48% | 2,969 |
| Jul 31, 2025 | 369.23 | 369.23 | 369.22 | 369.22 | 369.22 | -0.08% | 274 |
| Jul 30, 2025 | 369.02 | 373.99 | 369.02 | 369.52 | 369.52 | 0.13% | 37 |
| Jul 29, 2025 | 369.01 | 373.99 | 369.00 | 369.03 | 369.03 | - | 3,712 |
| Jul 28, 2025 | 369.01 | 373.99 | 369.01 | 369.02 | 369.02 | - | 196 |
| Jul 25, 2025 | 374.60 | 374.60 | 369.01 | 369.01 | 369.01 | - | 332 |
| Jul 24, 2025 | 373.84 | 373.84 | 369.02 | 369.02 | 369.02 | - | 251 |
| Jul 23, 2025 | 369.02 | 375.45 | 369.01 | 369.02 | 369.02 | - | 2,535 |
| Jul 22, 2025 | 369.01 | 376.99 | 369.01 | 369.01 | 369.01 | - | 312 |
| Jul 21, 2025 | 374.00 | 380.00 | 369.01 | 369.01 | 369.01 | - | 2,094 |
| Jul 18, 2025 | 369.02 | 374.71 | 368.95 | 369.01 | 369.01 | - | 11,242 |
| Jul 17, 2025 | 369.00 | 374.99 | 369.00 | 369.01 | 369.01 | -0.01% | 3,520 |
| Jul 16, 2025 | 375.00 | 375.00 | 369.00 | 369.03 | 369.03 | -0.02% | 442 |
| Jul 15, 2025 | 377.80 | 377.91 | 369.00 | 369.10 | 369.10 | -0.40% | 1,690 |
| Jul 14, 2025 | 374.15 | 379.99 | 369.00 | 370.60 | 370.60 | -2.47% | 290 |
| Jul 11, 2025 | 377.76 | 380.00 | 377.76 | 380.00 | 380.00 | 1.36% | 2,203 |
| Jul 10, 2025 | 377.96 | 380.00 | 371.00 | 374.91 | 374.91 | -0.03% | 23,599 |
| Jul 9, 2025 | 379.90 | 379.95 | 370.50 | 375.01 | 375.01 | -0.47% | 840 |
| Jul 8, 2025 | 377.63 | 379.98 | 372.01 | 376.79 | 376.79 | 1.84% | 229 |
| Jul 7, 2025 | 371.95 | 379.99 | 370.00 | 370.00 | 370.00 | -2.13% | 236 |
| Jul 4, 2025 | 370.00 | 380.00 | 370.00 | 378.06 | 378.06 | 1.90% | 2,337 |
| Jul 3, 2025 | 372.00 | 375.03 | 371.00 | 371.01 | 371.01 | -0.01% | 253 |
| Jul 2, 2025 | 371.30 | 374.99 | 370.00 | 371.03 | 371.03 | -2.07% | 134 |
| Jul 1, 2025 | 372.99 | 380.00 | 369.01 | 378.88 | 378.88 | 1.57% | 244 |
| Jun 30, 2025 | 373.00 | 380.00 | 373.00 | 373.01 | 373.01 | -0.26% | 301 |
| Jun 27, 2025 | 370.00 | 383.90 | 370.00 | 374.00 | 374.00 | -0.30% | 813 |
| Jun 26, 2025 | 378.05 | 390.00 | 369.01 | 375.13 | 375.13 | -1.27% | 130,756 |
| Jun 25, 2025 | 378.00 | 385.00 | 378.00 | 379.94 | 379.94 | 0.36% | 616 |
| Jun 24, 2025 | 380.00 | 384.00 | 378.00 | 378.58 | 378.58 | -0.33% | 956 |
| Jun 23, 2025 | 378.87 | 380.49 | 378.00 | 379.82 | 379.82 | 0.24% | 2,502 |
| Jun 20, 2025 | 371.98 | 379.50 | 369.02 | 378.92 | 378.92 | 2.13% | 1,757 |
| Jun 19, 2025 | 370.05 | 374.40 | 365.52 | 371.00 | 371.00 | -0.20% | 286 |
| Jun 18, 2025 | 373.00 | 380.00 | 370.95 | 371.75 | 371.75 | -0.45% | 1,858 |
| Jun 17, 2025 | 376.34 | 379.00 | 371.06 | 373.42 | 373.42 | 0.92% | 299 |
| Jun 16, 2025 | 369.15 | 374.99 | 369.15 | 370.00 | 370.00 | 0.11% | 636 |