Grupo Elektra

ELEKTRA
🏛️ España →
17.30
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 60.00 60.50 60.00 60.50 0.0M
2021-12-29 59.50 59.50 59.00 59.50 0.0M
2021-12-28 59.50 60.00 59.50 60.00 0.0M
2021-12-27 59.50 59.50 59.00 60.00 0.0M
2021-12-23 59.50 60.00 59.50 59.50 0.0M
2021-12-22 59.50 59.50 59.00 59.50 0.0M
2021-12-21 59.50 60.50 59.50 60.50 0.0M
2021-12-20 59.50 60.00 59.50 60.00 0.0M
2021-12-17 59.00 59.50 59.00 59.00 0.0M
2021-12-16 58.50 59.00 58.50 58.50 0.0M
2021-12-15 58.00 58.50 58.00 58.00 0.0M
2021-12-14 58.50 58.50 58.00 58.00 0.0M
2021-12-13 59.00 59.00 58.50 58.00 0.0M
2021-12-10 59.00 59.00 58.50 59.00 0.0M
2021-12-09 57.50 58.50 57.50 58.00 0.0M
2021-12-08 59.00 59.00 58.50 59.00 0.0M
2021-12-07 58.50 59.00 58.50 58.50 0.0M
2021-12-06 58.00 58.50 58.00 58.00 0.0M
2021-12-03 58.00 58.00 57.50 58.50 0.0M
2021-12-02 58.00 58.50 58.00 58.50 0.0M
2021-12-01 58.00 58.50 58.00 58.00 0.0M
2021-11-30 58.50 59.00 58.50 59.50 0.0M
2021-11-29 59.50 60.00 59.50 60.00 0.0M
2021-11-26 62.00 62.00 61.00 61.50 0.0M
2021-11-25 64.00 64.00 63.50 64.00 0.0M
2021-11-24 65.00 65.00 64.50 65.00 0.0M
2021-11-23 65.50 65.50 65.00 66.00 0.0M
2021-11-22 66.50 66.50 66.00 67.00 0.0M
2021-11-19 67.00 67.00 66.50 66.50 0.0M
2021-11-18 67.50 67.50 64.50 66.00 0.0M
2021-11-17 66.00 66.00 65.50 66.50 0.0M
2021-11-16 66.00 66.00 66.00 65.50 0.0M
2021-11-15 66.00 66.00 65.50 66.00 0.0M
2021-11-12 65.50 66.00 65.50 66.00 0.0M
2021-11-11 65.50 66.00 65.50 66.00 0.0M
2021-11-10 66.00 66.00 65.50 66.00 0.0M
2021-11-09 66.00 66.50 66.00 66.00 0.0M
2021-11-08 66.00 66.00 66.00 66.00 0.0M
2021-11-05 65.50 66.00 65.50 66.50 0.0M
2021-11-04 65.50 65.50 65.50 65.50 0.0M
2021-11-03 65.00 65.00 64.50 64.50 0.0M
2021-11-02 65.00 65.50 65.00 65.50 0.0M
2021-11-01 66.00 66.00 64.50 64.50 0.0M
2021-10-29 65.00 65.50 65.00 65.50 0.0M
2021-10-28 63.50 64.00 63.50 63.50 0.0M
2021-10-27 64.00 64.50 64.00 64.50 0.0M
2021-10-26 65.00 65.00 64.50 65.00 0.0M
2021-10-25 65.00 65.50 65.00 65.50 0.0M
2021-10-22 64.50 65.00 64.50 65.50 0.0M
2021-10-21 66.00 66.00 65.50 66.00 0.0M
2021-10-20 66.00 66.00 66.00 66.50 0.0M
2021-10-19 65.50 66.00 65.50 66.00 0.0M
2021-10-18 65.50 66.00 65.50 66.00 0.0M
2021-10-15 65.00 66.50 65.00 65.50 0.0M
2021-10-14 65.50 65.50 65.00 65.00 0.0M
2021-10-13 65.00 65.00 64.50 65.50 0.0M
2021-10-12 65.00 65.00 64.50 64.50 0.0M
2021-10-11 65.00 65.00 64.50 65.00 0.0M
2021-10-08 65.50 65.50 65.50 66.00 0.0M
2021-10-07 65.50 66.00 65.50 65.50 0.0M
2021-10-06 65.50 66.00 65.50 65.50 0.0M
2021-10-05 65.50 66.00 65.50 66.00 0.0M
2021-10-04 65.50 65.50 65.00 66.00 0.0M
2021-10-01 65.50 66.00 65.50 66.00 0.0M
2021-09-30 65.00 65.50 65.00 66.00 0.0M
2021-09-29 66.00 66.00 65.50 66.00 0.0M
2021-09-28 66.50 66.50 66.00 66.50 0.0M
2021-09-27 67.00 67.00 66.50 67.50 0.0M
2021-09-24 66.50 67.00 66.50 67.00 0.0M
2021-09-23 67.00 67.00 66.50 67.00 0.0M
2021-09-22 66.50 67.00 66.50 67.00 0.0M
2021-09-21 67.00 67.50 67.00 67.50 0.0M
2021-09-20 67.50 67.50 67.00 67.50 0.0M
2021-09-17 68.00 68.00 67.50 67.50 0.0M
2021-09-16 68.00 68.50 68.00 67.50 0.0M
2021-09-15 68.00 68.00 67.50 67.50 0.0M
2021-09-14 68.00 68.00 67.50 67.50 0.0M
2021-09-13 68.00 68.50 68.00 68.00 0.0M
2021-09-10 67.50 68.00 67.50 68.00 0.0M
2021-09-09 68.00 68.00 67.50 68.00 0.0M
2021-09-08 68.00 69.50 68.00 68.00 0.0M
2021-09-07 67.50 68.00 67.50 68.00 0.0M
2021-09-06 67.50 67.50 67.00 68.00 0.0M
2021-09-03 67.50 68.00 67.50 68.00 0.0M
2021-09-02 67.50 67.50 67.00 67.50 0.0M
2021-09-01 69.00 69.00 67.00 67.50 0.0M
2021-08-31 67.50 67.50 67.50 67.50 0.0M
2021-08-30 67.00 67.50 67.00 67.00 0.0M
2021-08-27 66.50 67.00 66.50 67.00 0.0M
2021-08-26 67.00 67.00 66.50 67.50 0.0M
2021-08-25 67.50 67.50 67.00 67.50 0.0M
2021-08-24 67.00 67.50 67.00 67.00 0.0M
2021-08-23 67.50 67.50 67.00 67.00 0.0M
2021-08-20 67.00 67.50 67.00 67.50 0.0M
2021-08-19 68.00 68.00 67.50 68.50 0.0M
2021-08-18 68.50 68.50 68.00 68.50 0.0M
2021-08-17 68.00 68.50 68.00 68.00 0.0M
2021-08-16 68.00 68.50 68.00 68.50 0.0M
2021-08-13 68.50 68.50 68.00 68.50 0.0M
2021-08-12 68.50 69.00 68.50 68.50 0.0M
2021-08-11 68.00 68.50 68.00 68.00 0.0M
2021-08-10 68.00 68.00 67.50 68.00 0.0M
2021-08-09 68.00 68.00 67.50 68.00 0.0M
2021-08-06 68.00 68.50 68.00 68.00 0.0M
2021-08-05 68.00 68.00 67.50 68.00 0.0M
2021-08-04 68.00 68.00 67.50 68.00 0.0M
2021-08-03 68.00 68.50 68.00 68.00 0.0M
2021-08-02 68.00 68.50 68.00 68.00 0.0M
2021-07-30 68.50 68.50 68.00 68.50 0.0M
2021-07-29 68.50 68.50 68.50 68.50 0.0M
2021-07-28 68.50 69.00 68.50 68.00 0.0M
2021-07-27 68.00 68.00 68.00 68.00 0.0M
2021-07-26 67.50 67.50 67.50 68.00 0.0M
2021-07-23 68.00 68.50 68.00 69.00 0.0M
2021-07-22 67.50 68.00 67.50 68.00 0.0M
2021-07-21 67.50 67.50 67.50 68.50 0.0M
2021-07-20 68.00 68.00 67.50 68.00 0.0M
2021-07-19 67.50 68.00 67.50 68.00 0.0M
2021-07-16 68.50 69.00 68.50 68.50 0.0M
2021-07-15 67.50 68.50 67.50 68.50 0.0M
2021-07-14 68.50 69.00 68.50 68.50 0.0M
2021-07-13 69.00 69.00 68.50 68.50 0.0M
2021-07-12 62.00 68.00 62.00 68.00 0.0M
2021-07-09 68.00 68.00 68.00 68.00 0.0M
2021-07-08 67.50 67.50 67.50 67.50 0.0M
2021-07-07 68.00 68.50 68.00 68.00 0.0M
2021-07-06 68.50 68.50 68.00 68.50 0.0M
2021-07-05 69.00 69.00 68.50 68.50 0.0M
2021-07-02 68.00 68.50 68.00 68.50 0.0M
2021-07-01 68.00 68.00 67.50 68.00 0.0M
2021-06-30 68.00 68.50 68.00 69.00 0.0M
2021-06-29 68.50 69.00 68.50 68.00 0.0M
2021-06-28 68.00 68.50 68.00 68.00 0.0M
2021-06-25 68.00 68.50 68.00 67.50 0.0M
2021-06-24 67.50 67.50 67.50 67.00 0.0M
2021-06-23 66.00 66.50 66.00 66.50 0.0M
2021-06-22 66.00 66.00 65.50 66.50 0.0M
2021-06-21 66.50 66.50 66.00 66.50 0.0M
2021-06-18 66.50 66.50 66.00 66.50 0.0M
2021-06-17 65.50 66.00 65.50 66.00 0.0M
2021-06-16 66.50 66.50 66.00 66.50 0.0M
2021-06-15 67.00 67.00 66.00 67.00 0.0M
2021-06-14 67.00 67.00 67.00 67.00 0.0M
2021-06-11 67.50 67.50 65.50 65.50 0.0M
2021-06-10 67.50 68.00 67.50 67.00 0.0M
2021-06-09 68.00 68.00 68.00 67.50 0.0M
2021-06-08 67.50 68.00 67.50 67.00 0.0M
2021-06-07 67.50 67.50 65.50 66.50 0.0M
2021-06-04 66.50 67.00 66.50 66.50 0.0M
2021-06-03 66.00 66.50 66.00 67.00 0.0M
2021-06-02 67.00 67.50 67.00 67.00 0.0M
2021-06-01 66.50 66.50 66.50 65.50 0.0M
2021-05-31 66.50 66.50 66.00 67.00 0.0M
2021-05-28 66.00 66.50 66.00 67.00 0.0M
2021-05-27 66.50 66.50 66.50 66.50 0.0M
2021-05-26 66.00 66.50 66.00 66.50 0.0M
2021-05-25 66.50 66.50 66.00 66.50 0.0M
2021-05-24 66.00 66.50 66.00 66.00 0.0M
2021-05-21 66.00 66.50 66.00 66.50 0.0M
2021-05-20 66.00 66.50 66.00 66.00 0.0M
2021-05-19 66.00 66.50 66.00 66.50 0.0M
2021-05-18 66.00 67.00 66.00 66.50 0.0M
2021-05-17 66.50 67.00 66.50 66.50 0.0M
2021-05-14 66.50 67.00 66.50 67.50 0.0M
2021-05-13 65.00 66.00 65.00 66.00 0.0M
2021-05-12 66.00 66.50 66.00 66.00 0.0M
2021-05-11 66.00 66.00 66.00 66.50 0.0M
2021-05-10 66.00 67.00 66.00 67.00 0.0M
2021-05-07 64.00 65.00 64.00 65.00 0.0M
2021-05-06 64.50 65.00 64.50 65.00 0.0M
2021-05-05 63.00 63.00 63.00 63.50 0.0M
2021-05-04 63.50 63.50 62.50 63.00 0.0M
2021-05-03 61.00 61.50 61.00 61.00 0.0M
2021-04-30 62.00 62.50 62.00 62.00 0.0M
2021-04-29 60.00 61.50 60.00 60.50 0.0M
2021-04-28 60.00 60.00 59.50 60.00 0.0M
2021-04-27 59.50 60.00 59.50 59.50 0.0M
2021-04-26 60.00 60.00 59.50 59.50 0.0M
2021-04-23 58.50 58.50 58.00 58.00 0.0M
2021-04-22 57.00 57.50 57.00 57.00 0.0M
2021-04-21 57.00 57.50 57.00 57.00 0.0M
2021-04-20 57.00 57.50 57.00 57.00 0.0M
2021-04-19 57.50 57.50 57.50 58.00 0.0M
2021-04-16 57.50 58.00 57.50 57.50 0.0M
2021-04-15 57.00 57.50 57.00 57.50 0.0M
2021-04-14 57.00 57.50 57.00 57.00 0.0M
2021-04-13 57.00 57.50 57.00 57.00 0.0M
2021-04-12 57.50 57.50 57.50 57.50 0.0M
2021-04-09 57.00 57.00 57.00 57.50 0.0M
2021-04-08 57.50 58.00 57.50 58.00 0.0M
2021-04-07 57.50 58.00 57.50 57.50 0.0M
2021-04-06 57.50 58.00 57.50 57.50 0.0M
2021-04-01 57.00 57.50 57.00 57.50 0.0M
2021-03-31 57.50 57.50 57.00 57.00 0.0M
2021-03-30 57.00 57.50 57.00 57.00 0.0M
2021-03-29 56.50 57.00 56.50 56.50 0.0M
2021-03-26 56.50 56.50 56.00 56.50 0.0M
2021-03-25 56.00 56.50 56.00 56.00 0.0M
2021-03-24 56.50 56.50 56.00 56.00 0.0M
2021-03-23 56.50 56.50 56.00 56.50 0.0M
2021-03-22 56.50 57.00 56.50 56.50 0.0M
2021-03-19 57.50 57.50 57.50 57.50 0.0M
2021-03-18 57.50 58.00 57.50 57.50 0.0M
2021-03-17 56.50 57.00 56.50 56.50 0.0M
2021-03-16 56.50 57.00 56.50 57.00 0.0M
2021-03-15 56.50 56.50 56.50 56.00 0.0M
2021-03-12 55.50 56.00 55.50 55.50 0.0M
2021-03-11 55.50 56.00 55.50 55.50 0.0M
2021-03-10 55.00 55.00 55.00 55.00 0.0M
2021-03-09 55.00 55.00 54.50 54.50 0.0M
2021-03-08 54.00 54.50 54.00 54.00 0.0M
2021-03-05 54.50 54.50 54.00 54.50 0.0M
2021-03-04 55.00 55.50 55.00 55.00 0.0M
2021-03-03 55.50 55.50 55.00 55.50 0.0M
2021-03-02 55.50 55.50 55.00 55.50 0.0M
2021-02-26 54.50 55.00 54.50 54.50 0.0M
2021-02-25 55.00 55.00 54.50 54.50 0.0M
2021-02-24 55.50 55.50 55.00 55.50 0.0M
2021-02-23 55.00 55.50 55.00 55.00 0.0M
2021-02-22 56.50 56.50 55.00 55.00 0.0M
2021-02-19 56.00 56.50 56.00 56.00 0.0M
2021-02-18 57.50 57.50 56.50 56.50 0.0M
2021-02-17 56.00 57.50 56.00 57.00 0.0M
2021-02-16 57.50 57.50 56.50 56.50 0.0M
2021-02-15 57.50 57.50 57.00 57.50 0.0M
2021-02-12 57.00 57.50 57.00 57.00 0.0M
2021-02-11 57.00 57.50 57.00 57.50 0.0M
2021-02-10 57.00 57.00 57.00 57.00 0.0M
2021-02-09 57.50 57.50 57.00 57.50 0.0M
2021-02-08 57.00 58.00 57.00 57.50 0.0M
2021-02-05 57.00 57.50 57.00 57.50 0.0M
2021-02-04 57.00 57.00 56.50 56.50 0.0M
2021-02-03 57.50 57.50 57.00 57.50 0.0M
2021-02-02 57.00 57.50 57.00 57.00 0.0M
2021-02-01 56.50 56.50 56.00 56.50 0.0M
2021-01-29 56.00 56.50 56.00 56.50 0.0M
2021-01-28 57.00 57.00 56.50 56.50 0.0M
2021-01-27 57.00 57.00 57.00 57.00 0.0M
2021-01-26 57.50 57.50 57.00 57.50 0.0M
2021-01-25 57.50 57.50 57.00 57.00 0.0M
2021-01-22 57.50 58.00 57.50 58.00 0.0M
2021-01-21 59.00 59.00 58.50 58.50 0.0M
2021-01-20 58.50 59.00 58.50 58.50 0.0M
2021-01-19 58.50 58.50 58.00 58.50 0.0M
2021-01-18 58.00 58.00 57.50 58.00 0.0M
2021-01-15 57.50 58.00 57.50 58.00 0.0M
2021-01-14 56.50 57.00 56.50 57.00 0.0M
2021-01-13 56.00 56.50 56.00 56.50 0.0M
2021-01-12 55.50 55.50 54.50 55.50 0.0M
2021-01-11 54.50 55.00 54.50 55.00 0.0M
2021-01-08 54.00 55.00 54.00 55.00 0.0M
2021-01-07 54.00 54.50 54.00 54.50 0.0M
2021-01-06 54.00 55.00 54.00 55.00 0.0M
2021-01-05 53.50 54.00 53.50 54.00 0.0M
2021-01-04 54.00 54.00 54.00 54.50 0.0M