2,854$
-0,56%
Echtzeit-Aktienkurs Grupo Televisa SA
Bid:
Ask:
Aktienkurse zur Grupo Televisa SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,87 | 2,92 | 2,81 | 2,82 | -1,74% | 829.643,00 |
| 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 |
| 23.03.2026 | 2,89 | 2,92 | 2,81 | 2,86 | 1,42% | 1.350.010,00 |
| 20.03.2026 | 2,92 | 2,92 | 2,82 | 2,82 | -3,75% | 1.823.375,00 |
| 19.03.2026 | 2,85 | 2,99 | 2,81 | 2,93 | 1,38% | 1.194.761,00 |
| 18.03.2026 | 2,93 | 2,99 | 2,89 | 2,89 | -2,03% | 1.535.461,00 |
| 17.03.2026 | 2,91 | 2,96 | 2,87 | 2,95 | 1,72% | 807.892,00 |
| 16.03.2026 | 2,95 | 2,95 | 2,87 | 2,90 | 1,75% | 662.256,00 |
| 13.03.2026 | 2,86 | 2,93 | 2,84 | 2,85 | 0,35% | 1.835.247,00 |
| 12.03.2026 | 2,91 | 2,93 | 2,81 | 2,84 | -3,73% | 929.407,00 |
| 11.03.2026 | 2,94 | 2,98 | 2,91 | 2,95 | 0,34% | 1.235.580,00 |
| 10.03.2026 | 2,93 | 2,99 | 2,90 | 2,94 | -0,34% | 1.773.341,00 |
| 09.03.2026 | 2,84 | 2,96 | 2,76 | 2,95 | 3,87% | 1.357.707,00 |
| 06.03.2026 | 2,79 | 2,88 | 2,76 | 2,84 | -0,35% | 1.139.738,00 |
| 05.03.2026 | 2,84 | 2,87 | 2,78 | 2,85 | -1,04% | 1.030.137,00 |
| 04.03.2026 | 2,80 | 2,92 | 2,73 | 2,88 | 4,35% | 2.044.897,00 |
| 03.03.2026 | 2,64 | 2,79 | 2,55 | 2,76 | -1,08% | 3.095.327,00 |
| 02.03.2026 | 2,93 | 2,93 | 2,71 | 2,79 | -5,42% | 2.333.433,00 |
| 27.02.2026 | 3,15 | 3,17 | 2,80 | 2,95 | -7,23% | 3.423.194,00 |
| 26.02.2026 | 3,16 | 3,21 | 3,13 | 3,18 | 0,63% | 894.045,00 |
| 25.02.2026 | 3,35 | 3,38 | 3,16 | 3,16 | -4,82% | 1.416.036,00 |
| 24.02.2026 | 3,34 | 3,35 | 3,30 | 3,32 | -0,60% | 979.359,00 |
| 23.02.2026 | 3,45 | 3,46 | 3,26 | 3,34 | -2,91% | 1.001.091,00 |
| 20.02.2026 | 3,34 | 3,45 | 3,34 | 3,44 | 2,08% | 779.360,00 |
| 19.02.2026 | 3,35 | 3,49 | 3,35 | 3,37 | 0,00% | 1.600.275,00 |
| 18.02.2026 | 3,25 | 3,40 | 3,24 | 3,37 | 3,69% | 4.655.119,00 |
| 17.02.2026 | 3,33 | 3,35 | 3,16 | 3,25 | -1,81% | 2.760.428,00 |
| 13.02.2026 | 3,28 | 3,32 | 3,23 | 3,31 | 0,61% | 1.758.691,00 |
| 12.02.2026 | 3,37 | 3,45 | 3,28 | 3,29 | -0,90% | 1.408.730,00 |
| 11.02.2026 | 3,31 | 3,36 | 3,26 | 3,32 | 0,61% | 885.085,00 |
| 10.02.2026 | 3,25 | 3,31 | 3,23 | 3,30 | 2,80% | 1.196.137,00 |
| 09.02.2026 | 3,17 | 3,26 | 3,17 | 3,21 | 1,26% | 1.387.563,00 |
| 06.02.2026 | 3,12 | 3,22 | 3,12 | 3,17 | 2,26% | 769.750,00 |
| 05.02.2026 | 3,13 | 3,20 | 3,05 | 3,10 | -1,90% | 869.300,00 |
| 04.02.2026 | 3,21 | 3,23 | 3,15 | 3,16 | -0,94% | 670.595,00 |
| 03.02.2026 | 3,31 | 3,32 | 3,11 | 3,19 | -1,54% | 1.700.326,00 |
| 02.02.2026 | 3,26 | 3,34 | 3,22 | 3,24 | -0,92% | 510.718,00 |
| 30.01.2026 | 3,20 | 3,29 | 3,19 | 3,27 | 0,62% | 822.834,00 |
| 29.01.2026 | 3,37 | 3,44 | 3,20 | 3,25 | -2,40% | 984.761,00 |
| 28.01.2026 | 3,32 | 3,39 | 3,32 | 3,33 | 0,60% | 619.583,00 |
| 27.01.2026 | 3,40 | 3,42 | 3,29 | 3,31 | -1,49% | 975.399,00 |
| 26.01.2026 | 3,36 | 3,40 | 3,34 | 3,36 | 1,20% | 667.990,00 |
| 23.01.2026 | 3,39 | 3,42 | 3,29 | 3,32 | -2,35% | 899.297,00 |
| 22.01.2026 | 3,27 | 3,48 | 3,27 | 3,40 | 3,98% | 2.399.831,00 |
| 21.01.2026 | 3,15 | 3,29 | 3,14 | 3,27 | 4,14% | 1.794.865,00 |
| 20.01.2026 | 3,00 | 3,15 | 3,00 | 3,14 | 5,97% | 1.418.405,00 |
| 19.01.2026 | 2,95 | 2,97 | 2,95 | 2,96 | -0,90% | - |
| 16.01.2026 | 3,00 | 3,02 | 2,96 | 2,99 | 0,67% | 917.345,00 |
| 15.01.2026 | 3,06 | 3,12 | 2,97 | 2,97 | -1,98% | 1.169.543,00 |
| 14.01.2026 | 2,97 | 3,05 | 2,96 | 3,03 | 2,36% | 887.844,00 |
| 13.01.2026 | 2,99 | 3,00 | 2,90 | 2,96 | 0,00% | 961.731,00 |
| 12.01.2026 | 2,97 | 2,99 | 2,96 | 2,96 | 0,00% | 402.113,00 |
| 09.01.2026 | 2,94 | 2,98 | 2,92 | 2,96 | 1,02% | 653.941,00 |
| 08.01.2026 | 2,89 | 2,94 | 2,85 | 2,93 | 1,03% | 785.848,00 |
| 07.01.2026 | 2,99 | 3,00 | 2,90 | 2,90 | -3,01% | 547.151,00 |
| 06.01.2026 | 3,03 | 3,10 | 2,96 | 2,99 | -0,33% | 1.328.278,00 |
| 05.01.2026 | 2,98 | 3,07 | 2,97 | 3,00 | 0,67% | 648.777,00 |
| 02.01.2026 | 2,92 | 3,01 | 2,91 | 2,98 | 2,41% | 1.136.828,00 |
| 31.12.2025 | 2,91 | 2,93 | 2,88 | 2,91 | -0,68% | 3.944.539,00 |
| 30.12.2025 | 2,95 | 3,01 | 2,92 | 2,93 | 0,34% | 1.319.501,00 |
| 29.12.2025 | 2,99 | 3,08 | 2,90 | 2,92 | -1,02% | 1.492.172,00 |
| 26.12.2025 | 3,01 | 3,02 | 2,94 | 2,95 | -0,34% | 451.507,00 |
| 24.12.2025 | 2,99 | 3,00 | 2,93 | 2,96 | -1,33% | 818.057,00 |
| 23.12.2025 | 3,07 | 3,09 | 2,98 | 3,00 | -0,99% | 1.270.833,00 |
| 22.12.2025 | 2,96 | 3,04 | 2,93 | 3,03 | 3,77% | 2.277.345,00 |