2,290€
4,09%
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 |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,20 | 2,35 | 2,20 | 2,29 | 4,09% | - |
| 31.10.2024 | 2,18 | 2,39 | 2,18 | 2,20 | 0,92% | - |
| 30.10.2024 | 2,26 | 2,42 | 2,18 | 2,18 | -3,33% | - |
| 29.10.2024 | 2,03 | 2,30 | 1,98 | 2,26 | 11,36% | - |
| 28.10.2024 | 1,98 | 2,03 | 1,77 | 2,03 | 2,27% | - |
| 25.10.2024 | 2,18 | 2,19 | 1,98 | 1,98 | -9,17% | - |
| 24.10.2024 | 2,12 | 2,18 | 2,08 | 2,18 | 2,83% | - |
| 23.10.2024 | 2,20 | 2,23 | 2,12 | 2,12 | -3,64% | - |
| 22.10.2024 | 2,19 | 2,38 | 2,12 | 2,20 | 0,46% | - |
| 21.10.2024 | 2,22 | 2,28 | 2,14 | 2,19 | -1,35% | - |
| 18.10.2024 | 2,19 | 2,32 | 2,17 | 2,22 | 1,37% | - |
| 17.10.2024 | 2,10 | 2,21 | 2,06 | 2,19 | 4,53% | - |
| 16.10.2024 | 2,04 | 2,10 | 2,02 | 2,10 | 2,95% | - |
| 15.10.2024 | 2,10 | 2,14 | 2,02 | 2,04 | -3,10% | - |
| 14.10.2024 | 2,23 | 2,24 | 2,10 | 2,10 | -5,83% | - |
| 11.10.2024 | 2,23 | 2,28 | 2,16 | 2,23 | 0,00% | - |
| 10.10.2024 | 2,30 | 2,33 | 2,23 | 2,23 | -3,04% | - |
| 09.10.2024 | 2,35 | 2,38 | 2,29 | 2,30 | -2,13% | - |
| 08.10.2024 | 2,33 | 2,36 | 2,25 | 2,35 | 0,86% | - |
| 07.10.2024 | 2,37 | 2,38 | 2,27 | 2,33 | -1,69% | - |
| 04.10.2024 | 2,28 | 2,48 | 2,28 | 2,37 | 3,95% | - |
| 03.10.2024 | 2,43 | 2,49 | 2,26 | 2,28 | -6,17% | - |
| 02.10.2024 | 2,36 | 2,43 | 2,28 | 2,43 | 2,97% | - |
| 01.10.2024 | 2,31 | 2,39 | 2,24 | 2,36 | 2,16% | - |
| 30.09.2024 | 2,17 | 2,31 | 2,17 | 2,31 | 3,13% | - |
| 27.09.2024 | 2,17 | 2,24 | 2,15 | 2,24 | 3,23% | - |
| 26.09.2024 | 2,09 | 2,17 | 2,09 | 2,17 | 3,83% | - |
| 25.09.2024 | 2,07 | 2,14 | 2,04 | 2,09 | 0,97% | - |
| 24.09.2024 | 1,98 | 2,08 | 1,97 | 2,07 | 4,55% | 300,00 |
| 23.09.2024 | 1,95 | 2,00 | 1,93 | 1,98 | 1,80% | - |
| 20.09.2024 | 2,07 | 2,08 | 1,91 | 1,95 | -5,81% | - |
| 19.09.2024 | 1,92 | 2,08 | 1,81 | 2,07 | 7,83% | - |
| 18.09.2024 | 1,81 | 2,01 | 1,74 | 1,92 | 6,09% | - |
| 17.09.2024 | 1,76 | 1,81 | 1,72 | 1,81 | 2,56% | - |
| 16.09.2024 | 1,68 | 1,78 | 1,68 | 1,76 | 5,07% | - |
| 13.09.2024 | 1,66 | 1,69 | 1,65 | 1,68 | 1,21% | - |
| 12.09.2024 | 1,74 | 1,75 | 1,65 | 1,66 | -4,61% | - |
| 11.09.2024 | 1,69 | 1,83 | 1,67 | 1,74 | 2,66% | - |
| 10.09.2024 | 1,68 | 1,73 | 1,65 | 1,69 | 0,90% | - |
| 09.09.2024 | 1,65 | 1,74 | 1,65 | 1,68 | 1,52% | 1.000,00 |
| 06.09.2024 | 1,60 | 1,67 | 1,53 | 1,65 | 3,12% | - |
| 05.09.2024 | 1,61 | 1,62 | 1,54 | 1,60 | -0,31% | - |
| 04.09.2024 | 1,62 | 1,74 | 1,60 | 1,61 | -0,62% | - |
| 03.09.2024 | 1,77 | 1,81 | 1,60 | 1,62 | -8,50% | - |
| 02.09.2024 | 1,81 | 1,81 | 1,74 | 1,77 | -2,22% | - |
| 30.08.2024 | 1,81 | 1,83 | 1,74 | 1,81 | -0,28% | - |
| 29.08.2024 | 1,81 | 1,84 | 1,77 | 1,81 | 0,00% | - |
| 28.08.2024 | 1,82 | 1,86 | 1,75 | 1,81 | -0,28% | - |
| 27.08.2024 | 1,82 | 1,82 | 1,74 | 1,82 | 0,00% | - |
| 26.08.2024 | 1,81 | 1,83 | 1,74 | 1,82 | 0,28% | - |
| 23.08.2024 | 1,80 | 1,83 | 1,74 | 1,81 | 0,56% | - |
| 22.08.2024 | 1,82 | 1,85 | 1,75 | 1,80 | -0,83% | - |
| 21.08.2024 | 1,88 | 1,90 | 1,80 | 1,82 | -3,20% | - |
| 20.08.2024 | 1,81 | 1,88 | 1,79 | 1,88 | 3,88% | - |
| 19.08.2024 | 1,78 | 1,82 | 1,77 | 1,81 | 1,40% | - |
| 16.08.2024 | 1,81 | 1,84 | 1,77 | 1,78 | -1,66% | - |
| 15.08.2024 | 1,78 | 1,84 | 1,78 | 1,81 | 1,97% | - |
| 14.08.2024 | 1,85 | 1,87 | 1,77 | 1,78 | -4,05% | - |
| 13.08.2024 | 1,86 | 1,90 | 1,85 | 1,85 | -0,27% | - |
| 12.08.2024 | 1,90 | 1,92 | 1,85 | 1,86 | -2,11% | - |
| 09.08.2024 | 1,89 | 1,95 | 1,88 | 1,90 | 0,26% | - |
| 08.08.2024 | 1,83 | 1,91 | 1,81 | 1,89 | 3,28% | - |
| 07.08.2024 | 1,81 | 1,86 | 1,80 | 1,83 | 1,10% | - |
| 06.08.2024 | 1,78 | 1,83 | 1,78 | 1,81 | 1,69% | - |
| 05.08.2024 | 1,86 | 1,86 | 1,72 | 1,78 | -4,04% | - |
| 02.08.2024 | 1,96 | 1,97 | 1,85 | 1,86 | -5,36% | - |
| 01.08.2024 | 2,04 | 2,04 | 1,96 | 1,96 | -3,21% | - |
| 31.07.2024 | 2,02 | 2,05 | 2,01 | 2,03 | 0,25% | - |
| 30.07.2024 | 2,05 | 2,10 | 2,02 | 2,02 | -1,46% | - |
| 29.07.2024 | 2,06 | 2,14 | 2,04 | 2,05 | -0,49% | - |
| 26.07.2024 | 2,07 | 2,10 | 2,05 | 2,06 | -0,24% | - |
| 25.07.2024 | 2,10 | 2,11 | 2,07 | 2,07 | -1,67% | - |
| 24.07.2024 | 2,16 | 2,18 | 2,08 | 2,10 | -2,78% | - |
| 23.07.2024 | 2,22 | 2,23 | 2,16 | 2,16 | -2,70% | - |
| 22.07.2024 | 2,21 | 2,26 | 2,20 | 2,22 | 0,45% | - |
| 19.07.2024 | 2,23 | 2,29 | 2,17 | 2,21 | -0,90% | - |
| 18.07.2024 | 2,28 | 2,34 | 2,23 | 2,23 | -2,19% | - |
| 17.07.2024 | 2,40 | 2,40 | 2,25 | 2,28 | -5,00% | - |
| 16.07.2024 | 2,35 | 2,42 | 2,35 | 2,40 | 2,13% | - |
| 15.07.2024 | 2,40 | 2,44 | 2,34 | 2,35 | -2,08% | - |
| 12.07.2024 | 2,37 | 2,42 | 2,36 | 2,40 | 1,27% | - |
| 11.07.2024 | 2,41 | 2,45 | 2,36 | 2,37 | -1,66% | - |
| 10.07.2024 | 2,48 | 2,48 | 2,40 | 2,41 | -2,82% | - |
| 09.07.2024 | 2,50 | 2,51 | 2,45 | 2,48 | -0,80% | - |
| 08.07.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 2,88% | - |
| 05.07.2024 | 2,50 | 2,52 | 2,42 | 2,43 | -2,80% | - |
| 04.07.2024 | 2,51 | 2,52 | 2,50 | 2,50 | -0,40% | - |
| 03.07.2024 | 2,45 | 2,53 | 2,42 | 2,51 | 2,45% | - |
| 02.07.2024 | 2,54 | 2,56 | 2,44 | 2,45 | -3,54% | - |
| 01.07.2024 | 2,57 | 2,60 | 2,53 | 2,54 | -1,17% | - |
| 28.06.2024 | 2,56 | 2,64 | 2,54 | 2,57 | 0,39% | - |
| 27.06.2024 | 2,57 | 2,59 | 2,53 | 2,56 | -0,39% | - |
| 26.06.2024 | 2,51 | 2,58 | 2,50 | 2,57 | 2,39% | - |
| 25.06.2024 | 2,62 | 2,65 | 2,50 | 2,51 | -4,20% | - |
| 24.06.2024 | 2,58 | 2,65 | 2,56 | 2,62 | 1,55% | - |
| 21.06.2024 | 2,69 | 2,72 | 2,57 | 2,58 | -4,09% | - |
| 20.06.2024 | 2,60 | 2,70 | 2,57 | 2,69 | 3,46% | - |
| 19.06.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,00% | - |
| 18.06.2024 | 2,51 | 2,66 | 2,50 | 2,60 | 3,59% | 2.000,00 |
| 17.06.2024 | 2,59 | 2,59 | 2,44 | 2,51 | -3,09% | - |