Grupo Elektra

ELEKTRA
🏛️ mexico →
373.01
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1,179.00 1,181.25 1,170.10 1,173.16 0.0M
2023-12-28 1,170.02 1,175.09 1,155.51 1,174.19 0.0M
2023-12-27 1,177.50 1,180.00 1,166.00 1,171.62 0.0M
2023-12-26 1,172.25 1,181.85 1,169.03 1,177.50 0.0M
2023-12-22 1,173.01 1,174.50 1,168.00 1,172.23 0.0M
2023-12-21 1,165.98 1,172.00 1,165.47 1,171.67 0.0M
2023-12-20 1,153.15 1,162.99 1,152.30 1,162.10 0.0M
2023-12-19 1,152.84 1,157.80 1,149.96 1,154.78 0.0M
2023-12-18 1,154.69 1,155.51 1,150.03 1,151.93 0.0M
2023-12-15 1,156.45 1,166.02 1,150.00 1,150.41 0.0M
2023-12-14 1,153.86 1,161.51 1,150.04 1,155.72 0.0M
2023-12-13 1,153.00 1,158.47 1,150.02 1,154.64 0.0M
2023-12-11 1,164.69 1,166.87 1,150.53 1,153.72 0.0M
2023-12-08 1,160.10 1,168.00 1,160.10 1,163.76 0.0M
2023-12-07 1,173.04 1,177.29 1,160.08 1,167.83 0.0M
2023-12-06 1,169.67 1,185.94 1,165.56 1,174.77 0.0M
2023-12-05 1,175.05 1,175.05 1,163.43 1,168.10 0.0M
2023-12-04 1,164.28 1,179.88 1,159.00 1,175.34 0.0M
2023-12-01 1,181.58 1,181.58 1,155.28 1,168.98 0.0M
2023-11-30 1,185.68 1,189.47 1,175.29 1,185.34 0.0M
2023-11-29 1,164.03 1,175.90 1,158.05 1,174.09 0.0M
2023-11-28 1,196.99 1,198.78 1,170.01 1,176.36 0.0M
2023-11-27 1,203.91 1,203.91 1,183.64 1,192.00 0.0M
2023-11-24 1,190.69 1,201.23 1,190.68 1,195.95 0.0M
2023-11-23 1,194.00 1,194.00 1,183.02 1,189.65 0.0M
2023-11-22 1,180.27 1,190.25 1,180.27 1,187.76 0.0M
2023-11-21 1,178.99 1,194.99 1,167.78 1,183.28 0.0M
2023-11-17 1,169.05 1,177.93 1,161.19 1,172.01 0.0M
2023-11-16 1,165.89 1,179.14 1,162.08 1,170.90 0.0M
2023-11-15 1,155.35 1,172.00 1,155.35 1,165.12 0.0M
2023-11-14 1,164.49 1,168.93 1,151.77 1,159.16 0.0M
2023-11-13 1,159.31 1,165.48 1,158.17 1,160.98 0.0M
2023-11-10 1,162.94 1,166.62 1,154.00 1,157.28 0.0M
2023-11-09 1,155.50 1,157.40 1,154.02 1,156.48 0.0M
2023-11-08 1,151.02 1,155.98 1,151.02 1,154.20 0.0M
2023-11-07 1,152.99 1,153.48 1,150.00 1,151.32 0.0M
2023-11-06 1,154.50 1,160.91 1,150.02 1,153.57 0.0M
2023-11-03 1,155.82 1,158.05 1,150.00 1,151.03 0.0M
2023-11-01 1,153.07 1,154.80 1,150.03 1,151.83 0.0M
2023-10-31 1,153.22 1,157.46 1,149.95 1,153.71 0.0M
2023-10-30 1,162.94 1,163.49 1,143.47 1,157.14 0.0M
2023-10-27 1,161.05 1,167.99 1,151.10 1,155.89 0.0M
2023-10-26 1,169.43 1,169.43 1,150.73 1,159.69 0.0M
2023-10-25 1,175.27 1,181.00 1,154.02 1,165.61 0.0M
2023-10-24 1,174.97 1,178.92 1,164.70 1,175.96 0.0M
2023-10-23 1,175.50 1,194.86 1,174.09 1,176.01 0.0M
2023-10-20 1,183.25 1,190.62 1,174.00 1,178.57 0.0M
2023-10-19 1,182.99 1,193.25 1,172.09 1,181.14 0.0M
2023-10-18 1,188.09 1,191.87 1,181.96 1,189.69 0.0M
2023-10-17 1,186.42 1,189.05 1,178.55 1,187.71 0.0M
2023-10-16 1,191.21 1,192.06 1,182.02 1,187.98 0.0M
2023-10-13 1,180.96 1,191.00 1,175.82 1,189.69 0.0M
2023-10-12 1,184.00 1,188.89 1,177.01 1,184.22 0.0M
2023-10-11 1,183.75 1,191.01 1,181.98 1,183.63 0.0M
2023-10-10 1,175.89 1,188.61 1,170.85 1,182.51 0.0M
2023-10-09 1,161.57 1,174.91 1,161.57 1,167.97 0.0M
2023-10-06 1,169.53 1,175.04 1,165.72 1,172.13 0.0M
2023-10-05 1,160.71 1,173.98 1,159.99 1,170.79 0.0M
2023-10-04 1,170.85 1,170.85 1,150.03 1,160.50 0.0M
2023-10-03 1,166.86 1,182.93 1,156.65 1,161.44 0.0M
2023-10-02 1,150.01 1,164.84 1,150.01 1,158.25 0.0M
2023-09-29 1,158.15 1,158.15 1,149.95 1,150.92 0.0M
2023-09-28 1,153.60 1,155.50 1,150.01 1,151.19 0.0M
2023-09-27 1,164.62 1,164.62 1,150.05 1,158.07 0.0M
2023-09-26 1,161.49 1,166.95 1,157.86 1,163.90 0.0M
2023-09-25 1,172.68 1,172.68 1,151.83 1,161.54 0.0M
2023-09-22 1,182.94 1,182.94 1,163.00 1,170.56 0.0M
2023-09-21 1,177.44 1,177.75 1,167.29 1,173.00 0.0M
2023-09-20 1,165.90 1,179.47 1,165.90 1,175.46 0.0M
2023-09-19 1,159.16 1,169.96 1,158.00 1,165.85 0.0M
2023-09-18 1,167.99 1,167.99 1,148.25 1,160.28 0.0M
2023-09-15 1,157.31 1,178.87 1,150.31 1,173.97 0.0M
2023-09-14 1,159.45 1,168.93 1,157.41 1,162.46 0.0M
2023-09-13 1,155.52 1,163.83 1,151.32 1,159.59 0.0M
2023-09-12 1,157.25 1,159.84 1,150.00 1,157.01 0.0M
2023-09-11 1,150.12 1,157.00 1,150.00 1,158.15 0.0M
2023-09-08 1,155.23 1,163.20 1,150.00 1,152.90 0.0M
2023-09-07 1,150.92 1,163.19 1,150.92 1,161.04 0.0M
2023-09-06 1,157.40 1,169.99 1,155.00 1,158.85 0.0M
2023-09-05 1,169.97 1,176.14 1,150.01 1,159.07 0.0M
2023-09-04 1,163.99 1,168.42 1,157.62 1,163.79 0.0M
2023-09-01 1,166.99 1,175.89 1,160.10 1,163.68 0.0M
2023-08-31 1,173.31 1,174.01 1,166.85 1,173.20 0.0M
2023-08-30 1,183.59 1,196.39 1,161.20 1,176.01 0.0M
2023-08-29 1,165.50 1,179.15 1,155.43 1,176.57 0.0M
2023-08-28 1,171.01 1,171.01 1,147.57 1,158.80 0.0M
2023-08-25 1,154.01 1,171.44 1,146.00 1,160.12 0.0M
2023-08-24 1,149.95 1,156.70 1,128.92 1,154.67 0.0M
2023-08-23 1,150.50 1,150.50 1,133.96 1,145.61 0.0M
2023-08-22 1,156.00 1,157.53 1,130.13 1,151.82 0.0M
2023-08-21 1,163.76 1,165.05 1,133.37 1,152.27 0.0M
2023-08-18 1,171.90 1,182.57 1,153.04 1,170.82 0.0M
2023-08-17 1,180.86 1,180.86 1,152.34 1,157.65 0.0M
2023-08-16 1,172.02 1,177.54 1,164.25 1,173.93 0.0M
2023-08-15 1,163.83 1,175.24 1,160.22 1,171.52 0.0M
2023-08-14 1,163.92 1,170.57 1,162.17 1,169.72 0.0M
2023-08-11 1,183.26 1,183.26 1,140.05 1,160.10 0.0M
2023-08-10 1,181.00 1,190.29 1,175.18 1,188.20 0.0M
2023-08-09 1,184.96 1,192.79 1,163.07 1,187.16 0.0M
2023-08-08 1,205.12 1,208.52 1,181.12 1,189.24 0.0M
2023-08-07 1,223.00 1,231.46 1,204.88 1,220.26 0.0M
2023-08-04 1,205.01 1,225.15 1,202.08 1,220.49 0.0M
2023-08-03 1,238.47 1,238.47 1,214.02 1,220.62 0.0M
2023-08-02 1,259.21 1,259.21 1,234.53 1,241.34 0.0M
2023-08-01 1,255.03 1,265.35 1,242.08 1,259.20 0.0M
2023-07-31 1,258.87 1,274.19 1,251.98 1,266.25 0.0M
2023-07-28 1,262.87 1,266.38 1,249.79 1,252.31 0.0M
2023-07-27 1,262.22 1,262.22 1,238.01 1,250.27 0.0M
2023-07-26 1,239.43 1,272.83 1,239.43 1,262.60 0.0M
2023-07-25 1,239.84 1,241.15 1,233.56 1,239.36 0.0M
2023-07-24 1,227.94 1,241.99 1,225.39 1,239.88 0.0M
2023-07-21 1,231.16 1,235.62 1,213.21 1,233.12 0.0M
2023-07-20 1,217.01 1,239.41 1,205.32 1,234.95 0.0M
2023-07-19 1,208.83 1,221.99 1,201.14 1,209.99 0.0M
2023-07-18 1,213.90 1,216.46 1,200.82 1,212.38 0.0M
2023-07-17 1,200.94 1,210.81 1,190.47 1,208.80 0.0M
2023-07-14 1,215.47 1,222.90 1,191.00 1,199.61 0.0M
2023-07-13 1,221.05 1,225.00 1,212.75 1,215.46 0.0M
2023-07-12 1,207.98 1,230.06 1,202.43 1,221.91 0.0M
2023-07-11 1,189.95 1,211.28 1,171.00 1,208.21 0.0M
2023-07-10 1,162.85 1,189.59 1,162.00 1,184.54 0.0M
2023-07-07 1,166.96 1,166.96 1,156.12 1,163.01 0.0M
2023-07-06 1,167.74 1,171.00 1,141.05 1,162.92 0.0M
2023-07-05 1,162.61 1,169.99 1,162.61 1,167.18 0.0M
2023-07-04 1,168.97 1,174.68 1,154.56 1,159.82 0.0M
2023-07-03 1,155.95 1,169.08 1,148.87 1,166.45 0.0M
2023-06-30 1,129.28 1,169.07 1,129.28 1,157.14 0.0M
2023-06-29 1,124.86 1,132.32 1,117.80 1,129.50 0.0M
2023-06-28 1,120.54 1,135.29 1,116.87 1,126.44 0.0M
2023-06-27 1,129.97 1,136.03 1,115.62 1,131.70 0.0M
2023-06-26 1,127.00 1,128.44 1,113.14 1,124.52 0.0M
2023-06-23 1,131.95 1,133.85 1,114.86 1,127.48 0.0M
2023-06-22 1,128.07 1,128.56 1,114.03 1,124.86 0.0M
2023-06-21 1,133.17 1,135.13 1,116.10 1,132.53 0.0M
2023-06-20 1,128.00 1,149.98 1,119.57 1,127.80 0.0M
2023-06-19 1,123.17 1,135.86 1,120.02 1,129.07 0.0M
2023-06-16 1,150.13 1,151.88 1,113.57 1,124.57 0.0M
2023-06-15 1,152.64 1,157.98 1,148.33 1,151.65 0.0M
2023-06-14 1,154.05 1,168.98 1,146.49 1,156.13 0.0M
2023-06-13 1,141.05 1,168.95 1,119.77 1,156.24 0.0M
2023-06-12 1,150.77 1,153.52 1,135.40 1,141.32 0.0M
2023-06-09 1,152.05 1,159.63 1,136.04 1,151.40 0.0M
2023-06-08 1,159.93 1,159.93 1,141.03 1,151.49 0.0M
2023-06-07 1,157.16 1,174.62 1,153.14 1,163.10 0.0M
2023-06-06 1,135.11 1,179.24 1,132.03 1,164.37 0.0M
2023-06-05 1,152.00 1,158.35 1,141.29 1,153.83 0.0M
2023-06-02 1,159.95 1,162.92 1,138.28 1,150.87 0.0M
2023-06-01 1,176.56 1,177.09 1,144.00 1,156.90 0.0M
2023-05-31 1,152.69 1,185.76 1,127.50 1,162.03 0.0M
2023-05-30 1,150.89 1,173.79 1,129.00 1,152.68 0.0M
2023-05-29 1,149.86 1,155.47 1,140.09 1,150.89 0.0M
2023-05-26 1,145.58 1,152.88 1,132.40 1,147.96 0.0M
2023-05-25 1,147.64 1,147.99 1,128.71 1,140.47 0.0M
2023-05-24 1,150.00 1,158.03 1,125.90 1,147.64 0.0M
2023-05-23 1,160.00 1,169.71 1,141.12 1,157.15 0.0M
2023-05-22 1,195.00 1,202.21 1,153.62 1,167.79 0.0M
2023-05-19 1,195.41 1,210.09 1,188.19 1,200.31 0.0M
2023-05-18 1,199.00 1,203.41 1,172.00 1,194.05 0.0M
2023-05-17 1,213.00 1,217.05 1,182.92 1,193.03 0.0M
2023-05-16 1,212.00 1,227.51 1,203.74 1,214.53 0.0M
2023-05-15 1,205.77 1,214.11 1,200.00 1,208.62 0.0M
2023-05-12 1,198.00 1,210.50 1,194.08 1,203.88 0.0M
2023-05-11 1,159.03 1,193.03 1,159.03 1,191.19 0.0M
2023-05-10 1,148.51 1,163.32 1,142.11 1,157.11 0.0M
2023-05-09 1,155.71 1,161.20 1,141.97 1,149.05 0.0M
2023-05-08 1,150.53 1,167.02 1,142.01 1,150.53 0.0M
2023-05-05 1,168.30 1,178.30 1,153.89 1,167.18 0.0M
2023-05-04 1,149.51 1,173.80 1,127.13 1,169.64 0.0M
2023-05-03 1,152.82 1,159.10 1,127.72 1,149.51 0.0M
2023-05-02 1,140.05 1,163.00 1,130.40 1,147.50 0.0M
2023-04-28 1,133.00 1,158.47 1,095.00 1,152.42 0.0M
2023-04-27 1,150.25 1,150.25 1,114.16 1,122.07 0.0M
2023-04-26 1,104.84 1,154.56 1,083.28 1,150.26 0.0M
2023-04-25 1,108.05 1,114.84 1,091.16 1,104.84 0.0M
2023-04-24 1,112.53 1,123.01 1,087.79 1,114.28 0.0M
2023-04-21 1,120.00 1,123.03 1,105.08 1,111.86 0.0M
2023-04-20 1,123.24 1,132.64 1,111.25 1,126.55 0.0M
2023-04-19 1,115.00 1,138.12 1,105.11 1,133.11 0.0M
2023-04-18 1,120.00 1,126.12 1,100.01 1,112.67 0.0M
2023-04-17 1,125.00 1,126.01 1,110.36 1,117.90 0.0M
2023-04-14 1,112.89 1,132.03 1,099.98 1,130.27 0.0M
2023-04-13 1,120.29 1,120.29 1,100.61 1,107.15 0.0M
2023-04-12 1,126.05 1,138.14 1,102.12 1,124.46 0.0M
2023-04-11 1,120.16 1,139.88 1,103.81 1,122.75 0.0M
2023-04-10 1,086.65 1,147.00 1,064.05 1,122.56 0.0M
2023-04-05 1,079.93 1,084.97 1,059.07 1,081.34 0.0M
2023-04-04 1,018.95 1,080.00 1,018.95 1,069.71 0.0M
2023-04-03 1,011.00 1,030.00 1,007.18 1,020.69 0.0M
2023-03-31 990.32 1,030.11 987.44 1,024.09 0.0M
2023-03-30 957.29 999.58 957.21 994.94 0.0M
2023-03-29 959.13 978.68 959.13 967.72 0.0M
2023-03-28 959.91 979.02 953.86 958.35 0.0M
2023-03-27 950.21 987.98 950.21 965.55 0.0M
2023-03-24 940.00 965.72 934.49 961.81 0.0M
2023-03-23 948.99 952.75 925.00 942.30 0.0M
2023-03-22 940.00 950.44 923.05 940.51 0.0M
2023-03-21 947.12 948.49 934.41 941.38 0.0M
2023-03-17 950.14 954.38 901.14 951.88 0.0M
2023-03-16 939.37 960.15 937.58 955.96 0.0M
2023-03-15 958.16 958.16 931.04 940.48 0.0M
2023-03-14 945.47 955.99 935.51 953.40 0.0M
2023-03-13 942.50 967.00 942.50 953.44 0.0M
2023-03-10 941.00 950.01 935.70 948.04 0.0M
2023-03-09 947.98 955.83 938.21 950.17 0.0M
2023-03-08 950.00 955.00 934.60 950.71 0.0M
2023-03-07 947.00 955.98 932.08 948.61 0.0M
2023-03-06 959.01 980.00 948.00 953.47 0.0M
2023-03-03 959.93 980.90 950.53 972.81 0.0M
2023-03-02 951.14 959.57 927.01 953.24 0.0M
2023-03-01 963.65 971.00 948.14 954.51 0.0M
2023-02-28 961.00 978.89 948.79 964.34 0.0M
2023-02-27 980.00 987.59 957.81 966.12 0.0M
2023-02-24 943.53 985.09 943.53 982.49 0.0M
2023-02-23 962.20 971.45 920.98 940.74 0.0M
2023-02-22 967.00 969.18 941.16 962.24 0.0M
2023-02-21 975.00 975.83 951.31 967.25 0.0M
2023-02-20 973.25 980.00 966.00 976.90 0.0M
2023-02-17 971.00 980.00 958.50 978.22 0.0M
2023-02-16 950.72 986.80 944.11 971.14 0.0M
2023-02-15 937.31 957.00 928.40 952.46 0.0M
2023-02-14 962.22 967.94 926.94 937.32 0.0M
2023-02-13 975.85 977.49 951.77 969.88 0.0M
2023-02-10 993.00 993.00 957.41 975.87 0.0M
2023-02-09 1,015.62 1,020.00 978.44 989.63 0.0M
2023-02-08 1,020.44 1,020.44 990.01 1,010.17 0.0M
2023-02-07 1,000.64 1,029.99 1,000.64 1,010.83 0.0M
2023-02-03 996.88 1,010.59 971.11 1,006.18 0.0M
2023-02-02 1,010.04 1,019.99 980.25 989.20 0.0M
2023-02-01 1,035.00 1,035.00 1,010.00 1,016.96 0.0M
2023-01-31 1,040.02 1,043.82 1,022.00 1,036.11 0.0M
2023-01-30 1,066.02 1,066.02 1,038.01 1,042.00 0.0M
2023-01-27 1,084.26 1,085.76 1,061.02 1,066.18 0.0M
2023-01-26 1,095.03 1,104.00 1,071.29 1,082.48 0.0M
2023-01-25 1,085.32 1,102.45 1,084.30 1,091.86 0.0M
2023-01-24 1,058.00 1,093.49 1,054.38 1,090.25 0.0M
2023-01-23 1,055.00 1,057.83 1,043.53 1,050.98 0.0M
2023-01-20 1,050.12 1,060.03 1,045.36 1,053.20 0.0M
2023-01-19 1,060.46 1,069.89 1,051.00 1,055.37 0.0M
2023-01-18 1,053.13 1,061.41 1,037.60 1,050.20 0.0M
2023-01-17 1,075.00 1,075.00 1,038.15 1,045.60 0.0M
2023-01-16 1,070.00 1,075.95 1,062.00 1,072.87 0.0M
2023-01-13 1,061.55 1,073.49 1,052.12 1,060.88 0.0M
2023-01-12 1,093.75 1,099.51 1,063.03 1,069.61 0.0M
2023-01-11 1,093.34 1,105.99 1,083.66 1,093.82 0.0M
2023-01-10 1,074.75 1,099.70 1,074.71 1,091.81 0.0M
2023-01-09 1,100.00 1,100.00 1,055.65 1,069.24 0.0M
2023-01-06 1,101.08 1,107.87 1,085.53 1,092.77 0.0M
2023-01-05 1,094.70 1,123.97 1,088.82 1,100.75 0.0M
2023-01-04 1,073.73 1,109.99 1,073.70 1,100.91 0.0M
2023-01-03 1,105.41 1,105.41 1,068.17 1,073.79 0.0M
2023-01-02 1,100.00 1,113.44 1,097.83 1,109.34 0.0M