1,764$
-0,92%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,78 | 1,81 | 1,74 | 1,77 | -0,56% | 1.098.547,00 |
| 19.12.2024 | 1,82 | 1,86 | 1,76 | 1,78 | -2,20% | 2.208.444,00 |
| 18.12.2024 | 1,89 | 1,92 | 1,77 | 1,82 | -3,70% | 1.839.536,00 |
| 17.12.2024 | 1,92 | 1,92 | 1,85 | 1,89 | -1,05% | 1.061.602,00 |
| 16.12.2024 | 1,96 | 1,97 | 1,91 | 1,91 | -3,05% | 1.519.559,00 |
| 13.12.2024 | 1,92 | 2,04 | 1,92 | 1,97 | 0,00% | 1.951.379,00 |
| 12.12.2024 | 1,93 | 2,00 | 1,91 | 1,97 | 1,55% | 1.072.170,00 |
| 11.12.2024 | 1,93 | 1,94 | 1,88 | 1,94 | 0,00% | 1.103.109,00 |
| 10.12.2024 | 2,00 | 2,00 | 1,87 | 1,94 | -2,02% | 1.461.936,00 |
| 09.12.2024 | 2,00 | 2,07 | 1,96 | 1,98 | 0,00% | 1.544.396,00 |
| 06.12.2024 | 1,98 | 2,03 | 1,95 | 1,98 | -1,49% | 761.924,00 |
| 05.12.2024 | 1,99 | 2,04 | 1,98 | 2,01 | 0,50% | 1.362.078,00 |
| 04.12.2024 | 2,00 | 2,06 | 1,97 | 2,00 | 0,00% | 1.592.394,00 |
| 03.12.2024 | 2,00 | 2,05 | 1,98 | 2,00 | 0,00% | 1.943.233,00 |
| 02.12.2024 | 1,99 | 2,04 | 1,98 | 2,00 | -0,50% | 1.493.566,00 |
| 29.11.2024 | 1,96 | 2,04 | 1,91 | 2,01 | 3,61% | 1.210.498,00 |
| 27.11.2024 | 1,94 | 2,00 | 1,91 | 1,94 | -1,02% | 1.650.631,00 |
| 26.11.2024 | 1,98 | 1,98 | 1,89 | 1,96 | -2,00% | 1.355.812,00 |
| 25.11.2024 | 2,12 | 2,13 | 1,99 | 2,00 | -3,38% | 1.524.451,00 |
| 22.11.2024 | 2,06 | 2,11 | 2,05 | 2,07 | 0,49% | 1.157.815,00 |
| 21.11.2024 | 1,95 | 2,07 | 1,95 | 2,06 | 3,00% | 2.685.820,00 |
| 20.11.2024 | 1,99 | 2,05 | 1,88 | 2,00 | 0,00% | 7.277.901,00 |
| 19.11.2024 | 2,15 | 2,15 | 1,99 | 2,00 | -5,66% | 3.750.865,00 |
| 18.11.2024 | 2,13 | 2,26 | 2,08 | 2,12 | 0,00% | 1.870.770,00 |
| 15.11.2024 | 2,18 | 2,22 | 2,11 | 2,12 | -3,64% | 1.925.366,00 |
| 14.11.2024 | 2,14 | 2,21 | 2,11 | 2,20 | 0,92% | 2.684.888,00 |
| 13.11.2024 | 2,18 | 2,18 | 2,09 | 2,18 | 0,93% | 1.346.553,00 |
| 12.11.2024 | 2,22 | 2,26 | 2,15 | 2,16 | -3,14% | 1.205.050,00 |
| 11.11.2024 | 2,37 | 2,40 | 2,21 | 2,23 | -7,08% | 1.243.871,00 |
| 08.11.2024 | 2,40 | 2,42 | 2,33 | 2,40 | -0,41% | 1.304.603,00 |
| 07.11.2024 | 2,50 | 2,57 | 2,39 | 2,41 | -2,43% | 1.458.253,00 |
| 06.11.2024 | 2,46 | 2,50 | 2,39 | 2,47 | 0,41% | 1.321.798,00 |
| 05.11.2024 | 2,42 | 2,50 | 2,38 | 2,46 | 0,41% | 2.050.067,00 |
| 04.11.2024 | 2,50 | 2,62 | 2,42 | 2,45 | -2,39% | 1.632.588,00 |
| 01.11.2024 | 2,51 | 2,56 | 2,49 | 2,51 | 0,40% | 1.617.445,00 |
| 31.10.2024 | 2,47 | 2,61 | 2,46 | 2,50 | 0,81% | 2.785.685,00 |
| 30.10.2024 | 2,48 | 2,64 | 2,44 | 2,48 | 0,00% | 4.755.807,00 |
| 29.10.2024 | 2,15 | 2,49 | 2,13 | 2,48 | 13,24% | 3.210.972,00 |
| 28.10.2024 | 2,11 | 2,20 | 1,91 | 2,19 | 2,82% | 4.912.681,00 |
| 25.10.2024 | 2,31 | 2,36 | 2,11 | 2,13 | -9,75% | 3.244.501,00 |
| 24.10.2024 | 2,27 | 2,37 | 2,23 | 2,36 | 3,06% | 1.656.454,00 |
| 23.10.2024 | 2,37 | 2,38 | 2,28 | 2,29 | -3,38% | 803.545,00 |
| 22.10.2024 | 2,33 | 2,40 | 2,28 | 2,37 | 0,42% | 1.232.445,00 |
| 21.10.2024 | 2,38 | 2,38 | 2,30 | 2,36 | -2,48% | 894.398,00 |
| 18.10.2024 | 2,42 | 2,52 | 2,39 | 2,42 | 1,68% | 1.880.695,00 |
| 17.10.2024 | 2,27 | 2,41 | 2,23 | 2,38 | 4,85% | 1.185.234,00 |
| 16.10.2024 | 2,21 | 2,28 | 2,19 | 2,27 | 3,18% | 831.094,00 |
| 15.10.2024 | 2,26 | 2,31 | 2,19 | 2,20 | -3,51% | 1.260.312,00 |
| 14.10.2024 | 2,41 | 2,43 | 2,28 | 2,28 | -6,56% | 1.012.599,00 |
| 11.10.2024 | 2,51 | 2,51 | 2,34 | 2,44 | 0,41% | 838.819,00 |
| 10.10.2024 | 2,49 | 2,54 | 2,42 | 2,43 | -3,19% | 1.874.611,00 |
| 09.10.2024 | 2,55 | 2,61 | 2,51 | 2,51 | -2,71% | 1.503.510,00 |
| 08.10.2024 | 2,49 | 2,59 | 2,47 | 2,58 | 1,18% | 1.153.117,00 |
| 07.10.2024 | 2,59 | 2,61 | 2,49 | 2,55 | -1,92% | 2.161.407,00 |
| 04.10.2024 | 2,57 | 2,71 | 2,57 | 2,60 | 1,96% | 1.347.452,00 |
| 03.10.2024 | 2,67 | 2,69 | 2,49 | 2,55 | -4,85% | 1.106.730,00 |
| 02.10.2024 | 2,60 | 2,69 | 2,52 | 2,68 | 2,68% | 2.588.181,00 |
| 01.10.2024 | 2,55 | 2,65 | 2,47 | 2,61 | 1,95% | 3.438.345,00 |
| 30.09.2024 | 2,51 | 2,58 | 2,44 | 2,56 | 2,81% | 3.049.054,00 |
| 27.09.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 2,89% | 2.502.223,00 |
| 26.09.2024 | 2,39 | 2,43 | 2,35 | 2,42 | 3,86% | 3.066.311,00 |
| 25.09.2024 | 2,30 | 2,40 | 2,29 | 2,33 | 0,87% | 2.553.694,00 |
| 24.09.2024 | 2,23 | 2,32 | 2,20 | 2,31 | 5,00% | 2.200.278,00 |
| 23.09.2024 | 2,17 | 2,22 | 2,13 | 2,20 | 1,38% | 1.271.827,00 |
| 20.09.2024 | 2,28 | 2,32 | 2,13 | 2,17 | -6,06% | 3.135.261,00 |
| 19.09.2024 | 2,17 | 2,32 | 2,15 | 2,31 | 8,96% | 3.948.031,00 |
| 18.09.2024 | 2,01 | 2,24 | 2,01 | 2,12 | 5,47% | 3.543.787,00 |
| 17.09.2024 | 1,96 | 2,01 | 1,93 | 2,01 | 2,55% | 1.153.610,00 |
| 16.09.2024 | 1,85 | 1,98 | 1,85 | 1,96 | 5,38% | 1.865.350,00 |
| 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 |