Mercados españoles cerrados en 15 mins
IBEX 35
11.384,40 -59,60 (-0,52%) Euro Stoxx 50
5.053,50 -15,59 (-0,31%) Dólar/Euro
1,0815 -0,0079 (-0,72%) Petróleo Brent
79,88 +0,01 (+0,01%) Oro
2.330,60 -60,30 (-2,52%) Bitcoin EUR
65.899,52 -161,35 (-0,24%)
Grupo Elektra, S.A.B. de C.V. (ELEKTRA.MX)
Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
A partir del 08:55AM CST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 1082,15 | 1091,99 | 1074,00 | 1074,00 | 1074,00 | 20.195 |
| 06 jun 2024 | 1077,25 | 1089,99 | 1072,29 | 1077,00 | 1077,00 | 20.868 |
| 05 jun 2024 | 1098,20 | 1109,00 | 1069,65 | 1078,97 | 1078,97 | 23.380 |
| 04 jun 2024 | 1109,54 | 1123,04 | 1075,01 | 1090,30 | 1090,30 | 32.318 |
| 03 jun 2024 | 1098,41 | 1117,99 | 1032,01 | 1075,00 | 1075,00 | 99.607 |
| 31 may 2024 | 1101,36 | 1117,46 | 1091,09 | 1096,19 | 1096,19 | 57.398 |
| 30 may 2024 | 1102,14 | 1110,00 | 1091,00 | 1100,00 | 1100,00 | 39.592 |
| 29 may 2024 | 1100,47 | 1107,56 | 1091,51 | 1099,00 | 1099,00 | 40.598 |
| 28 may 2024 | 1102,26 | 1124,98 | 1090,64 | 1095,16 | 1095,16 | 65.912 |
| 27 may 2024 | 1112,46 | 1119,98 | 1060,00 | 1104,85 | 1104,85 | 65.869 |
| 24 may 2024 | 1108,27 | 1113,01 | 1102,70 | 1111,31 | 1111,31 | 50.730 |
| 23 may 2024 | 1103,44 | 1103,44 | 1100,00 | 1102,24 | 1102,24 | 12.288 |
| 22 may 2024 | 1102,85 | 1103,52 | 1100,00 | 1100,16 | 1100,16 | 18.212 |
| 21 may 2024 | 1105,24 | 1106,16 | 1095,11 | 1102,31 | 1102,31 | 62.130 |
| 20 may 2024 | 1106,25 | 1106,76 | 1102,00 | 1104,00 | 1104,00 | 5475 |
| 17 may 2024 | 1106,49 | 1106,51 | 1102,00 | 1106,30 | 1106,30 | 7061 |
| 16 may 2024 | 1106,98 | 1107,99 | 1102,00 | 1106,78 | 1106,78 | 9005 |
| 15 may 2024 | 1106,47 | 1108,30 | 1102,00 | 1102,07 | 1102,07 | 59.769 |
| 14 may 2024 | 1106,78 | 1109,84 | 1102,00 | 1104,73 | 1104,73 | 12.526 |
| 13 may 2024 | 1122,27 | 1142,00 | 1102,00 | 1106,36 | 1106,36 | 59.600 |
| 10 may 2024 | 1112,02 | 1128,51 | 1112,02 | 1120,98 | 1120,98 | 63.624 |
| 09 may 2024 | 1110,21 | 1124,31 | 1100,00 | 1107,96 | 1107,96 | 69.446 |
| 08 may 2024 | 1110,21 | 1110,40 | 1100,00 | 1106,00 | 1106,00 | 49.505 |
| 07 may 2024 | 1107,55 | 1112,41 | 1102,46 | 1111,99 | 1111,99 | 9699 |
| 06 may 2024 | 1112,86 | 1117,47 | 1104,84 | 1109,37 | 1109,37 | 58.899 |
| 03 may 2024 | 1112,71 | 1121,35 | 1105,41 | 1110,50 | 1110,50 | 53.712 |
| 02 may 2024 | 1117,99 | 1120,49 | 1106,97 | 1112,71 | 1112,71 | 19.326 |
| 30 abr 2024 | 1114,21 | 1120,00 | 1102,00 | 1105,00 | 1105,00 | 67.210 |
| 29 abr 2024 | 1116,99 | 1119,03 | 1107,00 | 1110,09 | 1110,09 | 71.261 |
| 26 abr 2024 | 1109,85 | 1114,99 | 1104,98 | 1111,25 | 1111,25 | 14.328 |
| 25 abr 2024 | 1108,45 | 1108,90 | 1095,00 | 1102,25 | 1102,25 | 81.131 |
| 24 abr 2024 | 1109,29 | 1115,96 | 1100,00 | 1105,35 | 1105,35 | 75.888 |
| 23 abr 2024 | 1152,36 | 1155,81 | 1102,67 | 1109,28 | 1109,28 | 77.109 |
| 23 abr 2024 | 5.2 Dividendo | |||||
| 22 abr 2024 | 1159,55 | 1164,99 | 1150,00 | 1153,61 | 1148,41 | 12.466 |
| 19 abr 2024 | 1153,23 | 1161,98 | 1150,15 | 1156,19 | 1150,98 | 18.158 |
| 18 abr 2024 | 1153,49 | 1155,90 | 1150,00 | 1152,70 | 1147,50 | 61.869 |
| 17 abr 2024 | 1152,76 | 1154,00 | 1150,00 | 1150,02 | 1144,84 | 72.635 |
| 16 abr 2024 | 1153,25 | 1153,25 | 1149,00 | 1150,03 | 1144,85 | 33.124 |
| 15 abr 2024 | 1154,59 | 1168,75 | 1150,00 | 1150,00 | 1144,82 | 18.739 |
| 12 abr 2024 | 1152,57 | 1157,49 | 1150,25 | 1152,51 | 1147,31 | 67.160 |
| 11 abr 2024 | 1153,00 | 1155,00 | 1150,00 | 1151,00 | 1145,81 | 12.006 |
| 10 abr 2024 | 1153,25 | 1154,50 | 1149,99 | 1150,03 | 1144,85 | 69.322 |
| 09 abr 2024 | 1153,47 | 1153,47 | 1150,00 | 1151,90 | 1146,71 | 62.478 |
| 08 abr 2024 | 1152,77 | 1153,01 | 1150,00 | 1150,10 | 1144,92 | 7418 |
| 05 abr 2024 | 1153,25 | 1160,00 | 1150,00 | 1150,00 | 1144,82 | 7096 |
| 04 abr 2024 | 1153,21 | 1162,61 | 1150,00 | 1151,00 | 1145,81 | 10.696 |
| 03 abr 2024 | 1153,20 | 1154,00 | 1150,00 | 1152,10 | 1146,91 | 64.289 |
| 02 abr 2024 | 1154,00 | 1154,00 | 1150,00 | 1150,01 | 1144,83 | 19.534 |
| 01 abr 2024 | 1153,56 | 1156,92 | 1150,00 | 1154,35 | 1149,15 | 72.373 |
| 27 mar 2024 | 1152,20 | 1157,50 | 1150,00 | 1150,01 | 1144,83 | 80.645 |
| 26 mar 2024 | 1155,20 | 1160,02 | 1146,86 | 1150,05 | 1144,87 | 88.882 |
| 25 mar 2024 | 1152,79 | 1157,46 | 1150,00 | 1150,51 | 1145,32 | 63.433 |
| 22 mar 2024 | 1157,91 | 1161,95 | 1150,00 | 1152,00 | 1146,81 | 86.402 |
| 21 mar 2024 | 1152,33 | 1157,96 | 1149,00 | 1150,00 | 1144,82 | 87.744 |
| 20 mar 2024 | 1153,74 | 1157,65 | 1150,00 | 1150,98 | 1145,79 | 79.739 |
| 19 mar 2024 | 1152,00 | 1157,48 | 1150,00 | 1153,99 | 1148,79 | 120.846 |
| 15 mar 2024 | 1153,00 | 1155,97 | 1150,00 | 1151,21 | 1146,02 | 197.083 |
| 14 mar 2024 | 1154,26 | 1162,38 | 1150,00 | 1150,50 | 1145,31 | 26.742 |
| 13 mar 2024 | 1152,68 | 1158,82 | 1150,00 | 1154,67 | 1149,47 | 26.426 |
| 12 mar 2024 | 1155,36 | 1155,36 | 1150,00 | 1150,00 | 1144,82 | 33.447 |
| 11 mar 2024 | 1161,26 | 1165,98 | 1150,00 | 1150,90 | 1145,71 | 19.783 |
| 08 mar 2024 | 1176,55 | 1176,55 | 1156,00 | 1160,00 | 1154,77 | 13.813 |
| 07 mar 2024 | 1185,26 | 1186,88 | 1170,63 | 1171,44 | 1166,16 | 15.584 |
| 06 mar 2024 | 1185,98 | 1193,65 | 1179,92 | 1181,50 | 1176,17 | 78.118 |
| 05 mar 2024 | 1187,42 | 1187,42 | 1163,83 | 1179,91 | 1174,59 | 20.108 |
| 04 mar 2024 | 1194,26 | 1196,65 | 1175,27 | 1178,00 | 1172,69 | 78.230 |
| 01 mar 2024 | 1188,25 | 1198,08 | 1180,36 | 1191,01 | 1185,64 | 19.733 |
| 29 feb 2024 | 1192,25 | 1195,99 | 1181,37 | 1187,00 | 1181,65 | 36.218 |
| 28 feb 2024 | 1195,27 | 1199,50 | 1185,40 | 1192,20 | 1186,83 | 15.065 |
| 27 feb 2024 | 1195,57 | 1202,41 | 1184,28 | 1195,35 | 1189,96 | 25.052 |
| 26 feb 2024 | 1196,74 | 1205,02 | 1190,04 | 1196,75 | 1191,36 | 14.635 |
| 23 feb 2024 | 1190,06 | 1207,47 | 1190,06 | 1203,26 | 1197,84 | 73.360 |
| 22 feb 2024 | 1200,99 | 1201,93 | 1177,69 | 1192,10 | 1186,73 | 71.147 |
| 21 feb 2024 | 1201,00 | 1205,00 | 1193,50 | 1200,50 | 1195,09 | 85.018 |
| 20 feb 2024 | 1185,09 | 1201,99 | 1179,56 | 1194,00 | 1188,62 | 17.923 |
| 19 feb 2024 | 1172,05 | 1203,27 | 1172,05 | 1199,95 | 1194,54 | 2755 |
| 16 feb 2024 | 1161,26 | 1179,67 | 1159,37 | 1170,00 | 1164,73 | 82.273 |
| 15 feb 2024 | 1161,26 | 1165,62 | 1155,00 | 1160,56 | 1155,33 | 74.349 |
| 14 feb 2024 | 1168,27 | 1171,45 | 1158,48 | 1160,10 | 1154,87 | 9398 |
| 13 feb 2024 | 1168,59 | 1178,99 | 1158,87 | 1162,34 | 1157,10 | 66.434 |
| 12 feb 2024 | 1164,58 | 1174,97 | 1164,53 | 1171,10 | 1165,82 | 13.757 |
| 09 feb 2024 | 1176,38 | 1181,58 | 1155,51 | 1159,80 | 1154,57 | 83.959 |
| 08 feb 2024 | 1182,03 | 1189,98 | 1173,40 | 1175,00 | 1169,70 | 68.569 |
| 07 feb 2024 | 1178,13 | 1190,97 | 1173,00 | 1180,00 | 1174,68 | 88.468 |
| 06 feb 2024 | 1163,85 | 1181,98 | 1157,30 | 1177,00 | 1171,69 | 90.326 |
| 02 feb 2024 | 1155,47 | 1179,49 | 1151,36 | 1157,44 | 1152,22 | 62.595 |
| 01 feb 2024 | 1153,58 | 1156,91 | 1150,01 | 1155,72 | 1150,51 | 25.587 |
| 31 ene 2024 | 1153,80 | 1157,62 | 1150,02 | 1153,90 | 1148,70 | 22.955 |
| 30 ene 2024 | 1157,88 | 1157,88 | 1141,01 | 1153,58 | 1148,38 | 109.056 |
| 29 ene 2024 | 1169,99 | 1170,00 | 1155,00 | 1155,75 | 1150,54 | 38.054 |
| 26 ene 2024 | 1157,58 | 1164,97 | 1155,22 | 1157,02 | 1151,80 | 80.466 |
| 25 ene 2024 | 1159,87 | 1164,98 | 1150,03 | 1157,00 | 1151,78 | 99.179 |
| 24 ene 2024 | 1156,89 | 1163,11 | 1149,00 | 1159,95 | 1154,72 | 77.719 |
| 23 ene 2024 | 1154,55 | 1157,94 | 1150,00 | 1153,01 | 1147,81 | 81.961 |
| 22 ene 2024 | 1154,28 | 1154,69 | 1150,25 | 1151,95 | 1146,76 | 13.810 |
| 19 ene 2024 | 1168,05 | 1169,89 | 1150,00 | 1150,00 | 1144,82 | 35.812 |
| 18 ene 2024 | 1159,68 | 1168,99 | 1156,00 | 1159,21 | 1153,98 | 14.259 |
| 17 ene 2024 | 1155,17 | 1164,49 | 1150,00 | 1155,01 | 1149,80 | 39.314 |
| 16 ene 2024 | 1155,24 | 1178,00 | 1149,00 | 1153,00 | 1147,80 | 83.609 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.