1,941$
4,35%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,88 | 1,95 | 1,88 | 1,94 | 4,28% | - |
| 13.09.2024 | 1,84 | 1,88 | 1,82 | 1,86 | 1,64% | 5.246.546,00 |
| 12.09.2024 | 1,93 | 1,93 | 1,81 | 1,83 | -4,69% | 5.866.598,00 |
| 11.09.2024 | 1,90 | 2,02 | 1,85 | 1,92 | 2,67% | 4.891.508,00 |
| 10.09.2024 | 1,87 | 1,88 | 1,81 | 1,87 | 0,54% | 789.888,00 |
| 09.09.2024 | 1,91 | 1,94 | 1,84 | 1,86 | 1,64% | 597.075,00 |
| 06.09.2024 | 1,75 | 1,85 | 1,69 | 1,83 | 3,39% | 2.636.886,00 |
| 05.09.2024 | 1,76 | 1,80 | 1,70 | 1,77 | 0,00% | 1.948.054,00 |
| 04.09.2024 | 1,85 | 1,86 | 1,76 | 1,77 | -1,12% | 1.275.691,00 |
| 03.09.2024 | 1,97 | 2,00 | 1,76 | 1,79 | -10,05% | 3.825.642,00 |
| 30.08.2024 | 2,00 | 2,02 | 1,98 | 1,99 | -0,50% | 486.364,00 |
| 29.08.2024 | 2,05 | 2,05 | 2,00 | 2,00 | -0,99% | 627.776,00 |
| 28.08.2024 | 2,05 | 2,07 | 2,01 | 2,02 | -0,49% | 504.155,00 |
| 27.08.2024 | 2,02 | 2,03 | 2,00 | 2,03 | 0,50% | 783.562,00 |
| 26.08.2024 | 2,05 | 2,06 | 2,00 | 2,02 | -0,49% | 811.277,00 |
| 23.08.2024 | 2,04 | 2,05 | 2,01 | 2,03 | 1,50% | 1.083.491,00 |
| 22.08.2024 | 2,05 | 2,05 | 1,99 | 2,00 | -0,99% | 701.410,00 |
| 21.08.2024 | 2,10 | 2,10 | 2,00 | 2,02 | -2,88% | 814.172,00 |
| 20.08.2024 | 1,99 | 2,09 | 1,98 | 2,08 | 2,97% | 1.391.418,00 |
| 19.08.2024 | 1,99 | 2,02 | 1,96 | 2,02 | 3,59% | 1.673.852,00 |
| 16.08.2024 | 2,02 | 2,02 | 1,95 | 1,95 | -2,01% | 1.140.973,00 |
| 15.08.2024 | 1,97 | 2,02 | 1,95 | 1,99 | 1,53% | 1.375.566,00 |
| 14.08.2024 | 2,05 | 2,06 | 1,94 | 1,96 | -3,45% | 1.355.740,00 |
| 13.08.2024 | 2,05 | 2,07 | 2,02 | 2,03 | 0,50% | 411.533,00 |
| 12.08.2024 | 2,10 | 2,10 | 2,01 | 2,02 | -2,88% | 652.609,00 |
| 09.08.2024 | 2,10 | 2,13 | 2,04 | 2,08 | 0,00% | 939.886,00 |
| 08.08.2024 | 1,97 | 2,08 | 1,97 | 2,08 | 5,05% | 1.064.212,00 |
| 07.08.2024 | 2,03 | 2,04 | 1,96 | 1,98 | 0,51% | 1.327.614,00 |
| 06.08.2024 | 1,98 | 2,00 | 1,97 | 1,97 | 1,03% | 938.652,00 |
| 05.08.2024 | 1,93 | 2,01 | 1,88 | 1,95 | -3,47% | 1.895.177,00 |
| 02.08.2024 | 2,10 | 2,13 | 2,01 | 2,02 | -3,81% | 1.504.777,00 |
| 01.08.2024 | 2,18 | 2,20 | 2,10 | 2,10 | -3,67% | 1.058.475,00 |
| 31.07.2024 | 2,20 | 2,23 | 2,18 | 2,18 | 0,46% | 1.284.509,00 |
| 30.07.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -2,25% | 1.374.368,00 |
| 29.07.2024 | 2,27 | 2,29 | 2,20 | 2,22 | -0,45% | 650.846,00 |
| 26.07.2024 | 2,25 | 2,28 | 2,23 | 2,23 | 0,00% | 902.967,00 |
| 25.07.2024 | 2,29 | 2,29 | 2,23 | 2,23 | -1,76% | 895.041,00 |
| 24.07.2024 | 2,32 | 2,38 | 2,21 | 2,27 | -2,58% | 2.523.610,00 |
| 23.07.2024 | 2,40 | 2,43 | 2,32 | 2,33 | -3,32% | 1.141.577,00 |
| 22.07.2024 | 2,41 | 2,46 | 2,37 | 2,41 | 0,00% | 1.478.301,00 |
| 19.07.2024 | 2,43 | 2,45 | 2,36 | 2,41 | -0,82% | 459.164,00 |
| 18.07.2024 | 2,53 | 2,56 | 2,43 | 2,43 | -2,02% | 1.581.488,00 |
| 17.07.2024 | 2,61 | 2,63 | 2,46 | 2,48 | -4,98% | 1.069.391,00 |
| 16.07.2024 | 2,56 | 2,64 | 2,56 | 2,61 | 1,95% | 618.091,00 |
| 15.07.2024 | 2,62 | 2,64 | 2,56 | 2,56 | -2,29% | 578.886,00 |
| 12.07.2024 | 2,62 | 2,64 | 2,58 | 2,62 | 1,95% | 1.047.461,00 |
| 11.07.2024 | 2,67 | 2,67 | 2,56 | 2,57 | -1,15% | 976.548,00 |
| 10.07.2024 | 2,66 | 2,69 | 2,59 | 2,60 | -2,26% | 1.045.979,00 |
| 09.07.2024 | 2,70 | 2,71 | 2,64 | 2,66 | -1,48% | 1.220.620,00 |
| 08.07.2024 | 2,65 | 2,72 | 2,64 | 2,70 | 2,27% | 803.223,00 |
| 05.07.2024 | 2,72 | 2,72 | 2,62 | 2,64 | -2,58% | 1.000.713,00 |
| 03.07.2024 | 2,65 | 2,73 | 2,64 | 2,71 | 3,44% | 364.611,00 |
| 02.07.2024 | 2,70 | 2,73 | 2,62 | 2,62 | -3,68% | 767.503,00 |
| 01.07.2024 | 2,76 | 2,78 | 2,71 | 2,72 | -1,81% | 879.856,00 |
| 28.06.2024 | 2,76 | 2,83 | 2,72 | 2,77 | 1,84% | 2.694.576,00 |
| 27.06.2024 | 2,79 | 2,79 | 2,71 | 2,72 | -1,45% | 1.596.760,00 |
| 26.06.2024 | 2,67 | 2,77 | 2,66 | 2,76 | 2,60% | 1.543.531,00 |
| 25.06.2024 | 2,82 | 2,83 | 2,68 | 2,69 | -4,27% | 1.415.668,00 |
| 24.06.2024 | 2,80 | 2,83 | 2,75 | 2,81 | 1,81% | 1.080.939,00 |
| 21.06.2024 | 2,90 | 2,90 | 2,74 | 2,76 | -4,50% | 2.022.874,00 |
| 20.06.2024 | 2,80 | 2,90 | 2,75 | 2,89 | 3,21% | 1.343.533,00 |
| 18.06.2024 | 2,71 | 2,87 | 2,70 | 2,80 | 4,48% | 2.152.597,00 |
| 17.06.2024 | 2,65 | 2,70 | 2,62 | 2,68 | 0,75% | 816.974,00 |
| 14.06.2024 | 2,65 | 2,79 | 2,64 | 2,66 | 0,76% | 1.249.457,00 |
| 13.06.2024 | 2,74 | 2,78 | 2,63 | 2,64 | -3,65% | 1.230.440,00 |
| 12.06.2024 | 2,85 | 2,90 | 2,69 | 2,74 | -3,52% | 2.306.207,00 |
| 11.06.2024 | 2,85 | 2,87 | 2,77 | 2,84 | -0,35% | 897.600,00 |
| 10.06.2024 | 2,89 | 2,90 | 2,82 | 2,85 | 0,00% | 1.220.635,00 |
| 07.06.2024 | 2,99 | 3,00 | 2,76 | 2,85 | -5,00% | 2.709.500,00 |
| 06.06.2024 | 3,02 | 3,10 | 2,94 | 3,00 | -1,32% | 2.438.603,00 |
| 05.06.2024 | 3,03 | 3,14 | 3,01 | 3,04 | 1,33% | 991.767,00 |
| 04.06.2024 | 3,00 | 3,14 | 2,99 | 3,00 | -0,99% | 986.509,00 |
| 03.06.2024 | 3,29 | 3,33 | 2,95 | 3,03 | -9,01% | 4.034.562,00 |
| 31.05.2024 | 3,30 | 3,37 | 3,23 | 3,33 | 0,91% | 1.210.279,00 |
| 30.05.2024 | 3,16 | 3,33 | 3,16 | 3,30 | 1,54% | 1.073.709,00 |
| 29.05.2024 | 3,14 | 3,25 | 3,10 | 3,25 | 3,17% | 850.734,00 |
| 28.05.2024 | 3,19 | 3,23 | 3,15 | 3,15 | 0,32% | 359.270,00 |
| 24.05.2024 | 3,17 | 3,21 | 3,13 | 3,14 | -0,32% | 464.672,00 |
| 23.05.2024 | 3,23 | 3,23 | 3,11 | 3,15 | -1,56% | 717.447,00 |
| 22.05.2024 | 3,25 | 3,29 | 3,18 | 3,20 | -2,14% | 898.764,00 |
| 21.05.2024 | 3,36 | 3,36 | 3,25 | 3,27 | -3,82% | 966.523,00 |
| 20.05.2024 | 3,34 | 3,43 | 3,27 | 3,40 | 2,72% | 862.682,00 |
| 17.05.2024 | 3,30 | 3,33 | 3,23 | 3,31 | 0,30% | 1.058.086,00 |
| 16.05.2024 | 3,30 | 3,36 | 3,25 | 3,30 | -0,60% | 610.381,00 |
| 15.05.2024 | 3,35 | 3,42 | 3,27 | 3,32 | 1,22% | 810.975,00 |
| 14.05.2024 | 3,35 | 3,42 | 3,27 | 3,28 | -1,80% | 730.786,00 |
| 13.05.2024 | 3,34 | 3,39 | 3,28 | 3,34 | 1,83% | 1.156.502,00 |
| 10.05.2024 | 3,30 | 3,31 | 3,23 | 3,28 | -0,61% | 477.377,00 |
| 09.05.2024 | 3,21 | 3,36 | 3,20 | 3,30 | 1,54% | 811.389,00 |
| 08.05.2024 | 3,20 | 3,28 | 3,17 | 3,25 | -0,31% | 860.829,00 |
| 07.05.2024 | 3,28 | 3,33 | 3,16 | 3,26 | 0,00% | 1.680.741,00 |
| 06.05.2024 | 3,20 | 3,31 | 3,16 | 3,26 | 2,84% | 1.471.384,00 |
| 03.05.2024 | 3,02 | 3,19 | 3,02 | 3,17 | 6,02% | 1.242.659,00 |
| 02.05.2024 | 2,97 | 3,08 | 2,93 | 2,99 | 2,75% | 1.306.703,00 |
| 01.05.2024 | 2,93 | 3,00 | 2,87 | 2,91 | -0,34% | 1.348.357,00 |
| 30.04.2024 | 3,10 | 3,18 | 2,92 | 2,92 | -7,59% | 1.905.337,00 |
| 29.04.2024 | 3,17 | 3,18 | 3,09 | 3,16 | 0,00% | 1.188.729,00 |
| 26.04.2024 | 3,06 | 3,18 | 2,94 | 3,16 | 6,04% | 2.329.247,00 |
| 25.04.2024 | 2,92 | 2,99 | 2,84 | 2,98 | 1,36% | 867.680,00 |
| 24.04.2024 | 2,98 | 2,98 | 2,90 | 2,94 | -2,00% | 840.701,00 |