Grupo Elektra, S.A.B. de C.V. (BMV:ELEKTRA)
Mexico
· Delayed Price · Currency is MXN 373.10
+0.09 (0.02%)
At close: Sep 29, 2025
Grupo Elektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 370.00 | 373.10 | 370.00 | 373.10 | 373.10 | 0.02% | 1,116 |
| Sep 26, 2025 | 373.01 | 373.01 | 373.01 | 373.01 | 373.01 | - | 138 |
| Sep 25, 2025 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.36% | 37 |
| Sep 24, 2025 | 374.35 | 374.35 | 374.34 | 374.34 | 374.34 | - | 642 |
| Sep 22, 2025 | 373.01 | 374.35 | 373.01 | 374.34 | 374.34 | 2.00% | 4,980 |
| Sep 19, 2025 | 385.00 | 385.00 | 367.00 | 367.00 | 367.00 | - | 14,381 |
| Sep 18, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | - | 2,668 |
| Sep 17, 2025 | 365.00 | 370.00 | 365.00 | 367.00 | 367.00 | -0.81% | 257 |
| Sep 15, 2025 | 362.63 | 370.00 | 362.63 | 370.00 | 370.00 | - | 129 |
| Sep 12, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.33% | 10 |
| Sep 11, 2025 | 369.00 | 374.99 | 369.00 | 374.99 | 374.99 | 0.43% | 156 |
| Sep 10, 2025 | 373.40 | 373.41 | 373.40 | 373.40 | 373.40 | - | 297 |
| Sep 9, 2025 | 373.01 | 379.10 | 373.01 | 373.41 | 373.41 | 0.08% | 129 |
| Sep 8, 2025 | 373.12 | 379.10 | 373.10 | 373.10 | 373.10 | - | 1,221 |
| Sep 5, 2025 | 373.01 | 373.10 | 373.01 | 373.10 | 373.10 | -0.85% | 15 |
| Sep 4, 2025 | 373.11 | 376.30 | 373.11 | 376.30 | 376.30 | 0.75% | 431 |
| Sep 3, 2025 | 372.00 | 385.00 | 372.00 | 373.51 | 373.51 | 0.41% | 483 |
| Sep 2, 2025 | 376.40 | 376.40 | 372.00 | 372.00 | 372.00 | -0.03% | 52 |
| Sep 1, 2025 | 372.51 | 372.76 | 372.10 | 372.10 | 372.10 | -0.03% | 54,613 |
| Aug 29, 2025 | 372.21 | 372.21 | 372.21 | 372.21 | 372.21 | 0.05% | 30 |
| Aug 28, 2025 | 371.17 | 379.49 | 371.17 | 372.02 | 372.02 | -1.27% | 48 |
| Aug 27, 2025 | 371.00 | 379.00 | 371.00 | 376.79 | 376.79 | -0.02% | 245 |
| Aug 26, 2025 | 370.12 | 379.00 | 370.12 | 376.88 | 376.88 | 1.83% | 151 |
| Aug 25, 2025 | 369.70 | 370.11 | 369.70 | 370.11 | 370.11 | -0.24% | 156 |
| 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% | 26 |
| Aug 20, 2025 | 376.45 | 379.00 | 371.25 | 371.30 | 371.30 | 0.25% | 136 |
| 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% | 177 |
| Aug 13, 2025 | 374.00 | 377.00 | 370.97 | 371.00 | 371.00 | -0.78% | 109 |
| Aug 12, 2025 | 369.05 | 374.00 | 369.05 | 373.90 | 373.90 | 0.56% | 475 |
| Aug 11, 2025 | 370.00 | 375.92 | 369.73 | 371.82 | 371.82 | 0.76% | 636 |
| 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 | - | 402 |
| 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% | 3,117 |
| Aug 4, 2025 | 378.00 | 378.00 | 370.39 | 371.91 | 371.91 | 0.24% | 1,523 |
| Aug 1, 2025 | 370.00 | 375.00 | 369.02 | 371.01 | 371.01 | 0.48% | 2,966 |
| Jul 31, 2025 | 369.23 | 369.23 | 369.22 | 369.22 | 369.22 | -0.08% | 272 |
| 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 | - | 11,240 |
| Jul 17, 2025 | 369.00 | 374.99 | 369.00 | 369.01 | 369.01 | -0.01% | 3,509 |
| 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% | 284 |
| 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% | 235 |
| Jul 4, 2025 | 370.00 | 380.00 | 370.00 | 378.06 | 378.06 | 1.90% | 2,336 |
| 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% | 295 |
| 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% | 2,499 |
| 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 |
| Jun 13, 2025 | 379.45 | 379.45 | 367.95 | 369.58 | 369.58 | -2.61% | 1,781 |
| Jun 12, 2025 | 369.59 | 380.00 | 369.59 | 379.50 | 379.50 | 1.30% | 427 |
| Jun 11, 2025 | 375.00 | 382.01 | 369.00 | 374.64 | 374.64 | -1.41% | 2,335 |
| Jun 10, 2025 | 385.98 | 393.00 | 380.01 | 380.01 | 380.01 | 0.76% | 116 |
| Jun 9, 2025 | 389.90 | 389.90 | 376.02 | 377.16 | 377.16 | -2.21% | 143 |
| Jun 6, 2025 | 376.21 | 390.00 | 369.00 | 385.68 | 385.68 | 2.52% | 1,252 |
| Jun 5, 2025 | 379.89 | 380.00 | 375.00 | 376.20 | 376.20 | 0.32% | 3,567 |
| Jun 4, 2025 | 376.90 | 379.89 | 375.00 | 375.00 | 375.00 | 0.54% | 252 |
| Jun 3, 2025 | 369.00 | 379.99 | 369.00 | 373.00 | 373.00 | 0.95% | 726 |
| Jun 2, 2025 | 363.00 | 380.00 | 363.00 | 369.50 | 369.50 | -0.14% | 884 |
| May 30, 2025 | 363.00 | 370.00 | 363.00 | 370.00 | 370.00 | 1.93% | 3,775 |
| May 29, 2025 | 368.80 | 368.80 | 363.00 | 363.00 | 363.00 | -0.17% | 282 |
| May 28, 2025 | 360.69 | 368.96 | 360.69 | 363.63 | 363.63 | -1.20% | 679 |
| May 27, 2025 | 369.87 | 369.90 | 363.03 | 368.06 | 368.06 | 0.23% | 500 |
| May 26, 2025 | 366.09 | 369.90 | 360.02 | 367.20 | 367.20 | -0.60% | 442 |
| May 23, 2025 | 369.45 | 369.45 | 363.27 | 369.43 | 369.43 | -0.07% | 617 |
| May 22, 2025 | 366.99 | 369.90 | 363.01 | 369.70 | 369.70 | 1.64% | 756 |
| May 21, 2025 | 367.00 | 368.49 | 362.95 | 363.72 | 363.72 | 0.17% | 1,797 |
| May 20, 2025 | 366.50 | 368.49 | 363.00 | 363.11 | 363.11 | -0.84% | 719 |
| May 19, 2025 | 368.89 | 368.89 | 363.01 | 366.19 | 366.19 | 0.55% | 1,187 |
| May 16, 2025 | 363.00 | 369.90 | 363.00 | 364.19 | 364.19 | -0.98% | 1,948 |
| May 15, 2025 | 369.98 | 369.98 | 367.00 | 367.80 | 367.80 | 0.88% | 7,847 |
| May 14, 2025 | 364.00 | 369.92 | 363.01 | 364.60 | 364.60 | 0.15% | 2,136 |
| May 13, 2025 | 370.00 | 370.00 | 363.02 | 364.05 | 364.05 | -0.23% | 1,744 |
| May 12, 2025 | 355.11 | 370.00 | 355.11 | 364.88 | 364.88 | 0.70% | 3,716 |
| May 9, 2025 | 369.00 | 369.00 | 358.00 | 362.36 | 362.36 | -0.11% | 447 |