2,860$
1,05%
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 |
|---|---|---|---|---|---|---|
| 13.08.2026 | 2,86 | 2,88 | 2,81 | 2,86 | 1,06% | 439.168,00 |
| 12.08.2026 | 2,81 | 2,85 | 2,80 | 2,83 | 1,07% | 482.599,00 |
| 11.08.2026 | 2,88 | 2,91 | 2,79 | 2,80 | -3,11% | 756.238,00 |
| 10.08.2026 | 2,81 | 2,90 | 2,81 | 2,89 | 2,12% | 367.487,00 |
| 07.08.2026 | 2,88 | 2,89 | 2,82 | 2,83 | -0,35% | 512.361,00 |
| 06.08.2026 | 2,75 | 2,84 | 2,75 | 2,84 | 3,65% | 452.003,00 |
| 05.08.2026 | 2,75 | 2,79 | 2,72 | 2,74 | -0,36% | 1.579.796,00 |
| 04.08.2026 | 2,82 | 2,87 | 2,73 | 2,75 | -1,79% | 830.345,00 |
| 03.08.2026 | 2,80 | 2,83 | 2,74 | 2,80 | 0,00% | 1.019.252,00 |
| 31.07.2026 | 2,90 | 2,91 | 2,80 | 2,80 | -2,78% | 452.262,00 |
| 30.07.2026 | 2,80 | 2,92 | 2,80 | 2,88 | 2,13% | 1.055.732,00 |
| 29.07.2026 | 2,80 | 2,85 | 2,75 | 2,82 | 1,44% | 1.129.831,00 |
| 28.07.2026 | 2,83 | 2,90 | 2,77 | 2,78 | -1,07% | 1.209.562,00 |
| 27.07.2026 | 2,78 | 2,89 | 2,76 | 2,81 | 2,18% | 853.523,00 |
| 24.07.2026 | 2,64 | 2,82 | 2,59 | 2,75 | -1,43% | 2.358.939,00 |
| 23.07.2026 | 2,76 | 2,82 | 2,74 | 2,79 | -1,06% | 1.018.791,00 |
| 22.07.2026 | 2,79 | 2,85 | 2,78 | 2,82 | 1,44% | 667.128,00 |
| 21.07.2026 | 2,78 | 2,82 | 2,73 | 2,78 | 1,09% | 1.098.860,00 |
| 20.07.2026 | 2,69 | 2,80 | 2,69 | 2,75 | 1,48% | 1.282.733,00 |
| 17.07.2026 | 2,67 | 2,75 | 2,66 | 2,71 | 0,37% | 769.545,00 |
| 16.07.2026 | 2,71 | 2,74 | 2,70 | 2,70 | -1,10% | 541.030,00 |
| 15.07.2026 | 2,70 | 2,77 | 2,70 | 2,73 | 1,11% | 347.930,00 |
| 14.07.2026 | 2,74 | 2,75 | 2,68 | 2,70 | -0,37% | 923.365,00 |
| 13.07.2026 | 2,75 | 2,79 | 2,71 | 2,71 | -2,17% | 431.569,00 |
| 10.07.2026 | 2,71 | 2,80 | 2,71 | 2,77 | 2,21% | 752.935,00 |
| 09.07.2026 | 2,71 | 2,73 | 2,68 | 2,71 | -0,37% | 894.485,00 |
| 08.07.2026 | 2,70 | 2,74 | 2,67 | 2,72 | 0,00% | 411.608,00 |
| 07.07.2026 | 2,73 | 2,78 | 2,71 | 2,72 | -0,37% | 1.001.229,00 |
| 06.07.2026 | 2,69 | 2,77 | 2,59 | 2,73 | 3,41% | 1.381.099,00 |
| 02.07.2026 | 2,71 | 2,74 | 2,63 | 2,64 | -1,49% | 857.112,00 |
| 01.07.2026 | 2,69 | 2,77 | 2,68 | 2,68 | -1,11% | 946.166,00 |
| 30.06.2026 | 2,74 | 2,80 | 2,69 | 2,71 | -1,81% | 922.314,00 |
| 29.06.2026 | 2,71 | 2,80 | 2,66 | 2,76 | 2,22% | 1.349.623,00 |
| 26.06.2026 | 2,71 | 2,75 | 2,68 | 2,70 | -0,74% | 561.368,00 |
| 25.06.2026 | 2,75 | 2,77 | 2,72 | 2,72 | -0,73% | 526.621,00 |
| 24.06.2026 | 2,72 | 2,75 | 2,67 | 2,74 | 1,11% | 589.147,00 |
| 23.06.2026 | 2,75 | 2,76 | 2,65 | 2,71 | -0,73% | 1.113.308,00 |
| 22.06.2026 | 3,01 | 3,01 | 2,69 | 2,73 | -8,13% | 1.062.331,00 |
| 19.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,62% | - |
| 18.06.2026 | 3,00 | 3,04 | 2,94 | 2,99 | -0,66% | 1.032.579,00 |
| 17.06.2026 | 2,89 | 3,08 | 2,89 | 3,01 | 2,03% | 975.590,00 |
| 16.06.2026 | 2,93 | 2,97 | 2,91 | 2,95 | 0,68% | 738.263,00 |
| 15.06.2026 | 2,87 | 2,96 | 2,87 | 2,93 | 1,38% | 1.492.525,00 |
| 12.06.2026 | 2,88 | 2,92 | 2,85 | 2,89 | 0,70% | 861.204,00 |
| 11.06.2026 | 2,82 | 2,88 | 2,77 | 2,87 | 2,87% | 577.186,00 |
| 10.06.2026 | 2,76 | 2,83 | 2,76 | 2,79 | 0,72% | 770.175,00 |
| 09.06.2026 | 2,67 | 2,80 | 2,66 | 2,77 | 5,32% | 1.136.172,00 |
| 08.06.2026 | 2,69 | 2,69 | 2,61 | 2,63 | -1,50% | 1.030.763,00 |
| 05.06.2026 | 2,67 | 2,69 | 2,61 | 2,67 | -0,74% | 2.455.550,00 |
| 04.06.2026 | 2,63 | 2,71 | 2,59 | 2,69 | 3,86% | 878.303,00 |
| 03.06.2026 | 2,65 | 2,65 | 2,57 | 2,59 | -1,89% | 1.510.986,00 |
| 02.06.2026 | 2,67 | 2,74 | 2,63 | 2,64 | -1,12% | 541.566,00 |
| 01.06.2026 | 2,65 | 2,70 | 2,60 | 2,67 | 0,38% | 879.316,00 |
| 29.05.2026 | 2,78 | 2,81 | 2,66 | 2,66 | -3,97% | 1.941.207,00 |
| 28.05.2026 | 2,80 | 2,86 | 2,77 | 2,77 | -1,77% | 808.448,00 |
| 27.05.2026 | 2,83 | 2,85 | 2,80 | 2,82 | -0,70% | 547.808,00 |
| 26.05.2026 | 2,81 | 2,87 | 2,73 | 2,84 | 1,43% | 1.152.396,00 |
| 22.05.2026 | 2,76 | 2,81 | 2,75 | 2,80 | 1,08% | 605.978,00 |
| 21.05.2026 | 2,84 | 2,84 | 2,77 | 2,77 | -2,12% | 623.215,00 |
| 20.05.2026 | 2,83 | 2,90 | 2,81 | 2,83 | 0,71% | 1.456.755,00 |
| 19.05.2026 | 2,77 | 2,86 | 2,77 | 2,81 | 0,00% | 513.018,00 |
| 18.05.2026 | 2,84 | 2,87 | 2,79 | 2,81 | -1,40% | 656.008,00 |
| 15.05.2026 | 2,78 | 2,86 | 2,76 | 2,85 | 1,06% | 1.195.965,00 |
| 14.05.2026 | 2,87 | 2,92 | 2,81 | 2,82 | -1,74% | 830.327,00 |
| 13.05.2026 | 2,86 | 2,96 | 2,83 | 2,87 | 0,70% | 906.192,00 |
| 12.05.2026 | 2,85 | 2,92 | 2,83 | 2,85 | 0,00% | 1.229.629,00 |
| 11.05.2026 | 2,88 | 2,89 | 2,83 | 2,85 | 0,00% | 976.706,00 |
| 08.05.2026 | 2,83 | 2,89 | 2,82 | 2,85 | 0,71% | 1.064.093,00 |
| 07.05.2026 | 2,88 | 2,89 | 2,83 | 2,83 | -1,74% | 1.076.016,00 |
| 06.05.2026 | 2,89 | 2,90 | 2,84 | 2,88 | 0,35% | 1.265.672,00 |
| 05.05.2026 | 2,78 | 2,87 | 2,77 | 2,87 | 2,87% | 2.635.201,00 |
| 04.05.2026 | 2,88 | 2,96 | 2,79 | 2,79 | -3,79% | 1.126.888,00 |
| 01.05.2026 | 2,87 | 2,91 | 2,83 | 2,90 | 1,75% | 1.076.870,00 |
| 30.04.2026 | 2,87 | 2,91 | 2,77 | 2,85 | 0,00% | 1.106.701,00 |
| 29.04.2026 | 2,87 | 2,99 | 2,82 | 2,85 | 0,71% | 2.255.255,00 |
| 28.04.2026 | 2,90 | 2,95 | 2,75 | 2,83 | -3,08% | 5.487.648,00 |
| 27.04.2026 | 3,09 | 3,09 | 2,91 | 2,92 | -5,19% | 1.556.815,00 |
| 24.04.2026 | 3,09 | 3,11 | 3,01 | 3,08 | 0,00% | 572.636,00 |
| 23.04.2026 | 3,12 | 3,15 | 3,04 | 3,08 | -0,96% | 913.193,00 |
| 22.04.2026 | 3,24 | 3,27 | 3,09 | 3,11 | -3,12% | 1.034.843,00 |
| 21.04.2026 | 3,30 | 3,36 | 3,19 | 3,21 | -3,31% | 1.450.591,00 |
| 20.04.2026 | 3,27 | 3,37 | 3,27 | 3,32 | 1,22% | 1.352.160,00 |
| 17.04.2026 | 3,20 | 3,34 | 3,20 | 3,28 | 3,14% | 2.262.911,00 |
| 16.04.2026 | 3,12 | 3,21 | 3,08 | 3,18 | 1,92% | 862.736,00 |
| 15.04.2026 | 2,91 | 3,14 | 2,90 | 3,12 | 7,59% | 959.799,00 |
| 14.04.2026 | 2,91 | 2,94 | 2,86 | 2,90 | -0,34% | 879.978,00 |
| 13.04.2026 | 2,99 | 2,99 | 2,89 | 2,91 | -2,35% | 612.385,00 |
| 10.04.2026 | 2,91 | 3,01 | 2,91 | 2,98 | 2,76% | 1.380.096,00 |
| 09.04.2026 | 2,95 | 3,00 | 2,86 | 2,90 | -2,03% | 3.842.243,00 |
| 08.04.2026 | 2,97 | 3,05 | 2,96 | 2,96 | 1,37% | 611.163,00 |
| 07.04.2026 | 2,94 | 2,97 | 2,88 | 2,92 | 0,00% | 1.256.706,00 |
| 06.04.2026 | 2,93 | 3,00 | 2,92 | 2,92 | -0,34% | 567.737,00 |
| 02.04.2026 | 2,91 | 2,96 | 2,87 | 2,93 | 0,00% | 668.930,00 |
| 01.04.2026 | 2,91 | 2,95 | 2,90 | 2,93 | 0,69% | 482.832,00 |
| 31.03.2026 | 2,88 | 2,93 | 2,88 | 2,91 | 2,11% | 623.856,00 |
| 30.03.2026 | 2,88 | 2,93 | 2,85 | 2,85 | -0,35% | 627.727,00 |
| 27.03.2026 | 2,86 | 2,92 | 2,85 | 2,86 | -0,35% | 1.265.627,00 |
| 26.03.2026 | 2,83 | 2,94 | 2,83 | 2,87 | -0,35% | 819.570,00 |
| 25.03.2026 | 2,97 | 2,98 | 2,86 | 2,88 | -1,03% | 1.498.356,00 |
| 24.03.2026 | 2,84 | 2,97 | 2,81 | 2,91 | 1,75% | 986.075,00 |