2,260€
Echtzeit-Aktienkurs Grupo Televisa S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Televisa S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 01.11.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 31.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 30.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 13,00% | - |
| 29.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 28.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -8,88% | - |
| 25.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 24.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | - |
| 23.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 22.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 21.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 18.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 4,85% | - |
| 17.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 16.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 15.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 14.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 11.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 10.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 09.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 08.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 07.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 04.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 03.10.2024 | 2,38 | 2,40 | 2,38 | 2,40 | 3,45% | 185,00 |
| 02.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 01.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 30.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 27.09.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 26.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 25.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 24.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 23.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -5,88% | - |
| 20.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 7,94% | - |
| 19.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 6,18% | - |
| 18.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 17.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 16.09.2024 | 1,65 | 1,77 | 1,65 | 1,77 | 5,99% | 460,00 |
| 13.09.2024 | 1,63 | 1,67 | 1,63 | 1,67 | -2,91% | 300,00 |
| 12.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | - |
| 11.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 10.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 09.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | - |
| 06.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 05.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | 1.345,00 |
| 04.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -10,17% | - |
| 03.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 02.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 30.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 29.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 28.08.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 1,12% | 1.200,00 |
| 27.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 26.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 23.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 22.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 21.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 20.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 19.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 16.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 15.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 750,00 |
| 14.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 13.08.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 0,00% | 600,00 |
| 12.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 09.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 5,62% | - |
| 08.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,26% | - |
| 07.08.2024 | 1,78 | 1,84 | 1,78 | 1,84 | 3,37% | - |
| 06.08.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -2,20% | - |
| 05.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 02.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,52% | - |
| 01.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 31.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 30.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 29.07.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,98% | - |
| 26.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 25.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 24.07.2024 | 2,10 | 2,20 | 2,10 | 2,20 | 0,92% | 850,00 |
| 23.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 22.07.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 19.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 18.07.2024 | 2,24 | 2,32 | 2,24 | 2,32 | -0,85% | 200,00 |
| 17.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 16.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 15.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 12.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 11.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 10.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 09.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 08.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 05.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 04.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,33% | - |
| 03.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 02.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 01.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 28.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 27.06.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 26.06.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 25.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 2.000,00 |
| 24.06.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -4,51% | - |
| 21.06.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 20.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 19.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 4,07% | - |
| 18.06.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |