2,235$
-0,67%
Echtzeit-Aktienkurs Grupo Televisa SA
Bid:
Ask:
Aktienkurse zur Grupo Televisa SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,25 | 2,26 | 2,19 | 2,23 | -0,89% | 1.167.637,00 |
| 11.11.2026 | 2,36 | 2,39 | 2,24 | 2,25 | -4,26% | 1.075.991,00 |
| 10.11.2026 | 2,32 | 2,37 | 2,30 | 2,35 | -0,42% | 909.259,00 |
| 09.11.2026 | 2,36 | 2,39 | 2,31 | 2,36 | 0,43% | 637.321,00 |
| 06.11.2026 | 2,32 | 2,37 | 2,28 | 2,35 | 0,86% | 814.420,00 |
| 05.11.2026 | 2,30 | 2,37 | 2,22 | 2,33 | 1,30% | 3.045.602,00 |
| 04.11.2026 | 2,22 | 2,30 | 2,20 | 2,30 | 5,99% | 1.246.080,00 |
| 03.11.2026 | 2,03 | 2,19 | 2,03 | 2,17 | 7,43% | 4.495.328,00 |
| 02.11.2026 | 2,07 | 2,09 | 2,01 | 2,02 | -3,35% | 1.094.917,00 |
| 30.10.2026 | 2,17 | 2,21 | 2,07 | 2,09 | -2,34% | 1.677.953,00 |
| 29.10.2026 | 2,18 | 2,20 | 2,12 | 2,14 | -1,38% | 757.951,00 |
| 28.10.2026 | 2,18 | 2,20 | 2,14 | 2,17 | 0,00% | 1.181.940,00 |
| 27.10.2026 | 2,30 | 2,30 | 2,16 | 2,17 | -5,65% | 1.024.820,00 |
| 26.10.2026 | 2,36 | 2,37 | 2,28 | 2,30 | -2,54% | 517.586,00 |
| 23.10.2026 | 2,35 | 2,40 | 2,35 | 2,36 | -1,26% | 486.378,00 |
| 22.10.2026 | 2,35 | 2,40 | 2,30 | 2,39 | 1,27% | 1.038.484,00 |
| 21.10.2026 | 2,30 | 2,42 | 2,30 | 2,36 | -0,84% | 1.499.611,00 |
| 20.10.2026 | 2,46 | 2,47 | 2,38 | 2,38 | -2,46% | 357.156,00 |
| 19.10.2026 | 2,45 | 2,47 | 2,40 | 2,44 | -1,21% | 533.199,00 |
| 16.10.2026 | 2,48 | 2,49 | 2,40 | 2,47 | 1,23% | 734.579,00 |
| 15.10.2026 | 2,40 | 2,52 | 2,36 | 2,44 | 2,95% | 1.165.778,00 |
| 14.10.2026 | 2,22 | 2,38 | 2,22 | 2,37 | 7,24% | 5.325.350,00 |
| 13.10.2026 | 2,25 | 2,26 | 2,21 | 2,21 | -0,90% | 376.794,00 |
| 12.10.2026 | 2,20 | 2,26 | 2,20 | 2,23 | 0,90% | 564.100,00 |
| 09.10.2026 | 2,24 | 2,24 | 2,18 | 2,21 | -1,34% | 558.283,00 |
| 08.10.2026 | 2,23 | 2,26 | 2,19 | 2,24 | 0,45% | 512.346,00 |
| 07.10.2026 | 2,25 | 2,26 | 2,22 | 2,23 | -2,19% | 719.074,00 |
| 06.10.2026 | 2,31 | 2,31 | 2,27 | 2,28 | -0,44% | 776.960,00 |
| 05.10.2026 | 2,27 | 2,31 | 2,26 | 2,29 | 0,00% | 559.961,00 |
| 02.10.2026 | 2,27 | 2,31 | 2,22 | 2,29 | 1,78% | 2.353.253,00 |
| 01.10.2026 | 2,29 | 2,29 | 2,22 | 2,25 | -1,32% | 815.628,00 |
| 30.09.2026 | 2,35 | 2,39 | 2,27 | 2,28 | -2,98% | 1.055.594,00 |
| 29.09.2026 | 2,34 | 2,37 | 2,32 | 2,35 | 0,43% | 627.929,00 |
| 28.09.2026 | 2,36 | 2,38 | 2,33 | 2,34 | -1,27% | 856.470,00 |
| 25.09.2026 | 2,38 | 2,40 | 2,35 | 2,37 | -0,84% | 578.746,00 |
| 24.09.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,65% | 575.577,00 |
| 23.09.2026 | 2,47 | 2,49 | 2,42 | 2,43 | -2,02% | 995.219,00 |
| 22.09.2026 | 2,59 | 2,59 | 2,43 | 2,48 | -3,50% | 835.584,00 |
| 21.09.2026 | 2,37 | 2,58 | 2,36 | 2,57 | 9,36% | 1.955.187,00 |
| 18.09.2026 | 2,31 | 2,46 | 2,30 | 2,35 | 0,43% | 6.238.547,00 |
| 17.09.2026 | 2,21 | 2,35 | 2,20 | 2,34 | 6,85% | 1.961.385,00 |
| 16.09.2026 | 2,27 | 2,27 | 2,18 | 2,19 | -2,67% | 633.462,00 |
| 15.09.2026 | 2,37 | 2,41 | 2,24 | 2,25 | -5,06% | 1.701.765,00 |
| 14.09.2026 | 2,40 | 2,40 | 2,33 | 2,37 | -0,42% | 1.470.528,00 |
| 11.09.2026 | 2,37 | 2,43 | 2,35 | 2,38 | 0,42% | 1.950.694,00 |
| 10.09.2026 | 2,44 | 2,45 | 2,35 | 2,37 | -0,42% | 2.071.237,00 |
| 09.09.2026 | 2,49 | 2,51 | 2,37 | 2,38 | -5,18% | 2.541.500,00 |
| 08.09.2026 | 2,46 | 2,54 | 2,31 | 2,51 | -4,56% | 4.886.316,00 |