2,992$
0,08%
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 |
|---|---|---|---|---|---|---|
| 11.12.2025 | 2,97 | 3,07 | 2,96 | 2,99 | 1,36% | 5.883.571,00 |
| 10.12.2025 | 2,82 | 2,99 | 2,78 | 2,95 | 5,73% | 2.166.095,00 |
| 09.12.2025 | 2,70 | 2,81 | 2,70 | 2,79 | 2,57% | 875.103,00 |
| 08.12.2025 | 2,70 | 2,73 | 2,67 | 2,72 | 1,49% | 1.014.578,00 |
| 05.12.2025 | 2,74 | 2,77 | 2,67 | 2,68 | -2,90% | 537.034,00 |
| 04.12.2025 | 2,75 | 2,76 | 2,69 | 2,76 | 1,10% | 753.135,00 |
| 03.12.2025 | 2,74 | 2,75 | 2,70 | 2,73 | 0,37% | 960.912,00 |
| 02.12.2025 | 2,72 | 2,76 | 2,72 | 2,72 | 0,74% | 856.400,00 |
| 01.12.2025 | 2,72 | 2,76 | 2,69 | 2,70 | -0,37% | 1.889.652,00 |
| 28.11.2025 | 2,69 | 2,76 | 2,67 | 2,71 | 0,00% | 646.163,00 |
| 26.11.2025 | 2,74 | 2,76 | 2,70 | 2,71 | 0,00% | 724.623,00 |
| 25.11.2025 | 2,77 | 2,79 | 2,71 | 2,71 | -1,09% | 3.885.181,00 |
| 24.11.2025 | 2,72 | 2,79 | 2,71 | 2,74 | -1,08% | 2.310.672,00 |
| 21.11.2025 | 2,73 | 2,99 | 2,72 | 2,77 | 1,84% | 1.632.350,00 |
| 20.11.2025 | 2,80 | 2,86 | 2,70 | 2,72 | -2,86% | 1.259.507,00 |
| 19.11.2025 | 2,85 | 2,89 | 2,78 | 2,80 | -1,41% | 770.780,00 |
| 18.11.2025 | 2,83 | 2,90 | 2,78 | 2,84 | 2,16% | 921.547,00 |
| 17.11.2025 | 2,88 | 2,91 | 2,76 | 2,78 | -5,12% | 1.272.905,00 |
| 14.11.2025 | 2,94 | 2,98 | 2,88 | 2,93 | -2,33% | 1.553.642,00 |
| 13.11.2025 | 3,07 | 3,10 | 2,98 | 3,00 | -2,28% | 2.055.935,00 |
| 12.11.2025 | 2,96 | 3,10 | 2,93 | 3,07 | 4,07% | 1.869.762,00 |
| 11.11.2025 | 2,92 | 2,98 | 2,89 | 2,95 | 0,68% | 1.105.867,00 |
| 10.11.2025 | 2,84 | 2,93 | 2,83 | 2,93 | 2,81% | 1.330.451,00 |
| 07.11.2025 | 2,82 | 2,85 | 2,78 | 2,85 | 1,42% | 870.221,00 |
| 06.11.2025 | 2,83 | 2,89 | 2,81 | 2,81 | -0,35% | 1.160.591,00 |
| 05.11.2025 | 2,69 | 2,83 | 2,69 | 2,82 | 6,42% | 2.374.056,00 |
| 04.11.2025 | 2,55 | 2,70 | 2,54 | 2,65 | 2,32% | 2.100.208,00 |
| 03.11.2025 | 2,66 | 2,66 | 2,54 | 2,59 | -1,89% | 868.420,00 |
| 31.10.2025 | 2,70 | 2,74 | 2,62 | 2,64 | -1,49% | 1.723.568,00 |
| 30.10.2025 | 2,77 | 2,77 | 2,60 | 2,68 | -2,55% | 45.359.972,00 |
| 29.10.2025 | 2,77 | 2,85 | 2,74 | 2,75 | 0,00% | 1.347.982,00 |
| 28.10.2025 | 2,50 | 2,87 | 2,50 | 2,75 | 9,13% | 4.169.704,00 |
| 27.10.2025 | 2,40 | 2,55 | 2,40 | 2,52 | 5,44% | 4.411.501,00 |
| 24.10.2025 | 2,40 | 2,45 | 2,37 | 2,39 | -0,83% | 20.807.836,00 |
| 23.10.2025 | 2,40 | 2,41 | 2,38 | 2,41 | 0,84% | 483.495,00 |
| 22.10.2025 | 2,40 | 2,42 | 2,37 | 2,39 | 0,00% | 570.486,00 |
| 21.10.2025 | 2,45 | 2,46 | 2,38 | 2,39 | -2,45% | 1.313.832,00 |
| 20.10.2025 | 2,40 | 2,46 | 2,40 | 2,45 | 2,98% | 403.719,00 |
| 17.10.2025 | 2,44 | 2,44 | 2,37 | 2,38 | -2,49% | - |
| 16.10.2025 | 2,43 | 2,48 | 2,42 | 2,44 | 0,41% | 707.618,00 |
| 15.10.2025 | 2,45 | 2,50 | 2,43 | 2,43 | 1,25% | 618.017,00 |
| 14.10.2025 | 2,35 | 2,42 | 2,34 | 2,40 | 1,27% | 632.522,00 |
| 13.10.2025 | 2,37 | 2,42 | 2,37 | 2,37 | 0,00% | 552.790,00 |
| 10.10.2025 | 2,44 | 2,46 | 2,35 | 2,37 | -3,27% | 864.633,00 |
| 09.10.2025 | 2,47 | 2,50 | 2,43 | 2,45 | -0,81% | 915.209,00 |
| 08.10.2025 | 2,55 | 2,55 | 2,45 | 2,47 | -1,98% | 668.091,00 |
| 07.10.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -0,40% | 778.328,00 |
| 06.10.2025 | 2,59 | 2,60 | 2,53 | 2,53 | -0,39% | 568.284,00 |
| 03.10.2025 | 2,54 | 2,61 | 2,53 | 2,54 | 0,00% | 482.032,00 |
| 02.10.2025 | 2,60 | 2,64 | 2,53 | 2,54 | -1,93% | 3.100.028,00 |
| 01.10.2025 | 2,67 | 2,71 | 2,59 | 2,59 | -3,72% | 688.143,00 |
| 30.09.2025 | 2,66 | 2,70 | 2,64 | 2,69 | 1,89% | 627.332,00 |
| 29.09.2025 | 2,71 | 2,72 | 2,63 | 2,64 | -1,86% | 447.067,00 |
| 26.09.2025 | 2,73 | 2,73 | 2,65 | 2,69 | -1,10% | 689.083,00 |
| 25.09.2025 | 2,70 | 2,73 | 2,67 | 2,72 | 1,12% | 630.400,00 |
| 24.09.2025 | 2,78 | 2,79 | 2,68 | 2,69 | -3,58% | 812.592,00 |
| 23.09.2025 | 2,78 | 2,88 | 2,76 | 2,79 | 0,72% | 750.982,00 |
| 22.09.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 1,84% | 1.286.712,00 |
| 19.09.2025 | 2,75 | 2,75 | 2,69 | 2,72 | -0,73% | 1.175.579,00 |
| 18.09.2025 | 2,88 | 2,89 | 2,72 | 2,74 | -3,18% | 1.155.238,00 |
| 17.09.2025 | 2,93 | 2,94 | 2,81 | 2,83 | -3,08% | 1.195.970,00 |
| 16.09.2025 | 2,85 | 2,93 | 2,83 | 2,92 | 2,46% | 776.121,00 |
| 15.09.2025 | 2,88 | 2,89 | 2,84 | 2,85 | -1,04% | 735.816,00 |
| 12.09.2025 | 2,80 | 2,97 | 2,78 | 2,88 | 3,97% | 1.134.716,00 |
| 11.09.2025 | 2,80 | 2,82 | 2,73 | 2,77 | -0,36% | 1.080.850,00 |
| 10.09.2025 | 2,78 | 2,83 | 2,76 | 2,78 | -0,71% | 756.320,00 |
| 09.09.2025 | 2,85 | 2,89 | 2,79 | 2,80 | -1,75% | 982.728,00 |
| 08.09.2025 | 2,95 | 2,95 | 2,83 | 2,85 | -2,73% | 1.195.924,00 |
| 05.09.2025 | 2,86 | 2,95 | 2,85 | 2,93 | 3,17% | 1.667.129,00 |
| 04.09.2025 | 2,84 | 2,89 | 2,80 | 2,84 | 0,35% | 1.049.681,00 |
| 03.09.2025 | 2,88 | 2,90 | 2,80 | 2,83 | 0,35% | 979.122,00 |
| 02.09.2025 | 2,76 | 2,83 | 2,72 | 2,82 | 1,08% | 834.171,00 |
| 29.08.2025 | 2,80 | 2,81 | 2,73 | 2,79 | 0,72% | 884.914,00 |
| 28.08.2025 | 2,70 | 2,79 | 2,66 | 2,77 | 2,97% | 2.039.334,00 |
| 27.08.2025 | 2,55 | 2,73 | 2,51 | 2,69 | 8,91% | 2.418.615,00 |
| 26.08.2025 | 2,48 | 2,54 | 2,44 | 2,47 | -0,80% | 954.806,00 |
| 25.08.2025 | 2,52 | 2,54 | 2,48 | 2,49 | 0,00% | 1.021.500,00 |
| 22.08.2025 | 2,37 | 2,51 | 2,33 | 2,49 | 5,51% | 1.379.151,00 |
| 21.08.2025 | 2,38 | 2,41 | 2,34 | 2,36 | -0,42% | 1.326.428,00 |
| 20.08.2025 | 2,44 | 2,46 | 2,36 | 2,37 | -2,87% | 884.897,00 |
| 19.08.2025 | 2,50 | 2,51 | 2,42 | 2,44 | -2,40% | 847.288,00 |
| 18.08.2025 | 2,47 | 2,51 | 2,42 | 2,50 | 1,21% | 1.752.011,00 |
| 15.08.2025 | 2,36 | 2,47 | 2,36 | 2,47 | 5,11% | 846.925,00 |
| 14.08.2025 | 2,36 | 2,43 | 2,33 | 2,35 | -1,26% | 1.102.007,00 |
| 13.08.2025 | 2,30 | 2,38 | 2,29 | 2,38 | 3,48% | 2.037.818,00 |
| 12.08.2025 | 2,32 | 2,32 | 2,27 | 2,30 | -0,86% | 1.124.264,00 |
| 11.08.2025 | 2,38 | 2,40 | 2,31 | 2,32 | -2,52% | 792.963,00 |
| 08.08.2025 | 2,42 | 2,50 | 2,35 | 2,38 | -3,25% | 1.794.924,00 |
| 07.08.2025 | 2,44 | 2,49 | 2,41 | 2,46 | 1,23% | 854.173,00 |
| 06.08.2025 | 2,43 | 2,48 | 2,42 | 2,43 | -0,82% | 1.247.463,00 |
| 05.08.2025 | 2,59 | 2,59 | 2,41 | 2,45 | -4,67% | 2.490.212,00 |
| 04.08.2025 | 2,78 | 2,79 | 2,57 | 2,57 | -5,51% | 1.360.788,00 |
| 01.08.2025 | 2,78 | 2,80 | 2,69 | 2,72 | -2,86% | 1.842.747,00 |
| 31.07.2025 | 2,85 | 2,89 | 2,78 | 2,80 | -0,36% | 2.691.637,00 |
| 30.07.2025 | 2,55 | 2,82 | 2,51 | 2,81 | 12,40% | 4.996.291,00 |
| 29.07.2025 | 2,52 | 2,60 | 2,48 | 2,50 | 8,70% | 6.504.798,00 |
| 28.07.2025 | 2,38 | 2,39 | 2,28 | 2,30 | -2,95% | 698.928,00 |
| 25.07.2025 | 2,44 | 2,46 | 2,34 | 2,37 | -1,66% | 1.139.539,00 |
| 24.07.2025 | 2,43 | 2,48 | 2,40 | 2,41 | -1,63% | 1.041.310,00 |
| 23.07.2025 | 2,47 | 2,54 | 2,43 | 2,45 | 3,38% | 2.921.752,00 |