2,492$
5,60%
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 |
|---|---|---|---|---|---|---|
| 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 | 2,51 | 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 | 2,37 | 2,43 | 2,33 | 2,35 | -1,26% | 1.102.007,00 |
| 13.08.2025 | 2,31 | 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 | 2,39 | 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 | 2,58 | 2,59 | 2,41 | 2,45 | -4,67% | 2.490.212,00 |
| 04.08.2025 | 2,72 | 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 | 2,54 | 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 | 2,44 | 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 |
| 22.07.2025 | 2,17 | 2,41 | 2,15 | 2,37 | 10,75% | 4.057.405,00 |
| 21.07.2025 | 2,08 | 2,15 | 2,08 | 2,14 | 2,88% | 2.068.440,00 |
| 18.07.2025 | 2,12 | 2,13 | 2,03 | 2,08 | -0,95% | 1.510.358,00 |
| 17.07.2025 | 2,11 | 2,14 | 2,07 | 2,10 | -1,41% | 818.649,00 |
| 16.07.2025 | 2,14 | 2,15 | 2,12 | 2,13 | 0,47% | 435.827,00 |
| 15.07.2025 | 2,16 | 2,19 | 2,11 | 2,12 | -1,40% | 612.379,00 |
| 14.07.2025 | 2,16 | 2,18 | 2,15 | 2,15 | -1,38% | 333.271,00 |
| 11.07.2025 | 2,13 | 2,20 | 2,12 | 2,18 | 0,93% | 740.602,00 |
| 10.07.2025 | 2,17 | 2,22 | 2,15 | 2,16 | -1,37% | 975.201,00 |
| 09.07.2025 | 2,23 | 2,26 | 2,19 | 2,19 | -1,35% | 1.091.590,00 |
| 08.07.2025 | 2,22 | 2,27 | 2,22 | 2,22 | -1,33% | 1.350.756,00 |
| 07.07.2025 | 2,37 | 2,37 | 2,25 | 2,25 | -3,85% | 2.046.815,00 |
| 03.07.2025 | 2,31 | 2,36 | 2,31 | 2,34 | 1,30% | 461.509,00 |
| 02.07.2025 | 2,27 | 2,34 | 2,25 | 2,31 | 2,67% | 2.368.477,00 |
| 01.07.2025 | 2,20 | 2,27 | 2,18 | 2,25 | 2,74% | 1.367.038,00 |
| 30.06.2025 | 2,28 | 2,30 | 2,19 | 2,19 | -3,95% | 1.327.029,00 |
| 27.06.2025 | 2,42 | 2,43 | 2,27 | 2,28 | -4,60% | 1.860.319,00 |
| 26.06.2025 | 2,47 | 2,48 | 2,38 | 2,39 | -2,45% | 1.503.216,00 |
| 25.06.2025 | 2,48 | 2,49 | 2,38 | 2,45 | -1,21% | 2.337.110,00 |
| 24.06.2025 | 2,38 | 2,49 | 2,36 | 2,48 | 4,64% | 2.709.672,00 |
| 23.06.2025 | 2,22 | 2,37 | 2,22 | 2,37 | 3,95% | 1.852.972,00 |
| 20.06.2025 | 2,28 | 2,36 | 2,27 | 2,28 | 1,79% | 2.538.622,00 |
| 18.06.2025 | 2,26 | 2,28 | 2,22 | 2,24 | -0,88% | 1.268.984,00 |
| 17.06.2025 | 2,22 | 2,27 | 2,22 | 2,26 | 0,44% | 870.105,00 |
| 16.06.2025 | 2,20 | 2,26 | 2,19 | 2,25 | 3,21% | 1.751.038,00 |
| 13.06.2025 | 2,21 | 2,22 | 2,17 | 2,18 | -2,24% | 1.161.502,00 |
| 12.06.2025 | 2,14 | 2,23 | 2,14 | 2,23 | 3,24% | 1.408.448,00 |
| 11.06.2025 | 2,02 | 2,16 | 1,99 | 2,16 | 8,54% | 4.519.939,00 |
| 10.06.2025 | 2,00 | 2,02 | 1,97 | 1,99 | -0,50% | 3.153.608,00 |
| 09.06.2025 | 1,99 | 2,04 | 1,98 | 2,00 | 0,50% | 1.935.406,00 |
| 06.06.2025 | 1,99 | 2,03 | 1,96 | 1,99 | 0,00% | 2.671.162,00 |
| 05.06.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 0,51% | 1.535.829,00 |
| 04.06.2025 | 1,97 | 2,01 | 1,97 | 1,98 | 1,02% | 1.950.319,00 |
| 03.06.2025 | 1,95 | 1,98 | 1,95 | 1,96 | -0,51% | 1.100.471,00 |
| 02.06.2025 | 1,92 | 1,97 | 1,89 | 1,97 | 3,14% | 2.024.629,00 |
| 30.05.2025 | 1,98 | 1,98 | 1,86 | 1,91 | -4,02% | 3.496.421,00 |
| 29.05.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -1,00% | 2.354.553,00 |
| 28.05.2025 | 2,01 | 2,04 | 1,99 | 2,01 | 0,00% | 2.315.728,00 |
| 27.05.2025 | 2,04 | 2,07 | 2,01 | 2,01 | -0,50% | 1.268.252,00 |
| 23.05.2025 | 2,03 | 2,04 | 2,00 | 2,02 | -0,98% | 3.614.138,00 |
| 22.05.2025 | 2,07 | 2,11 | 2,04 | 2,04 | -1,92% | 2.588.058,00 |
| 21.05.2025 | 2,09 | 2,11 | 2,06 | 2,08 | -0,95% | 1.935.016,00 |
| 20.05.2025 | 2,03 | 2,11 | 2,03 | 2,10 | 3,45% | 1.609.812,00 |
| 19.05.2025 | 2,00 | 2,05 | 1,99 | 2,03 | 1,00% | 839.958,00 |
| 16.05.2025 | 2,02 | 2,04 | 1,99 | 2,01 | -0,99% | 1.066.870,00 |
| 15.05.2025 | 1,97 | 2,04 | 1,96 | 2,03 | 2,01% | 2.456.311,00 |
| 14.05.2025 | 1,84 | 1,99 | 1,84 | 1,99 | 8,15% | 2.781.656,00 |
| 13.05.2025 | 1,82 | 1,88 | 1,80 | 1,84 | 2,22% | 5.849.514,00 |
| 12.05.2025 | 1,81 | 1,83 | 1,79 | 1,80 | -0,55% | 1.368.155,00 |
| 09.05.2025 | 1,83 | 1,84 | 1,79 | 1,81 | 0,00% | 1.674.458,00 |
| 08.05.2025 | 1,81 | 1,83 | 1,76 | 1,81 | 0,56% | 2.012.078,00 |
| 07.05.2025 | 1,79 | 1,85 | 1,78 | 1,80 | 0,56% | 2.639.362,00 |
| 06.05.2025 | 1,71 | 1,80 | 1,67 | 1,79 | 4,68% | 2.233.575,00 |
| 05.05.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -2,84% | 2.039.508,00 |
| 02.05.2025 | 1,77 | 1,79 | 1,72 | 1,76 | 0,00% | 2.811.435,00 |
| 01.05.2025 | 1,83 | 1,83 | 1,72 | 1,76 | -3,30% | 2.141.774,00 |
| 30.04.2025 | 1,73 | 1,82 | 1,69 | 1,82 | -3,70% | 4.094.220,00 |
| 29.04.2025 | 1,99 | 2,00 | 1,87 | 1,89 | -5,50% | 2.282.728,00 |
| 28.04.2025 | 2,00 | 2,05 | 1,99 | 2,00 | 0,50% | 1.512.478,00 |
| 25.04.2025 | 1,97 | 1,99 | 1,91 | 1,99 | 2,05% | 1.661.145,00 |
| 24.04.2025 | 1,92 | 1,97 | 1,89 | 1,95 | 0,52% | 1.139.392,00 |
| 23.04.2025 | 1,86 | 1,94 | 1,84 | 1,94 | 4,86% | 2.426.214,00 |
| 22.04.2025 | 1,83 | 1,87 | 1,79 | 1,85 | 2,21% | 2.513.690,00 |
| 21.04.2025 | 1,83 | 1,87 | 1,78 | 1,81 | -3,21% | 1.005.955,00 |
| 17.04.2025 | 1,78 | 1,88 | 1,77 | 1,87 | 5,65% | 2.376.555,00 |
| 16.04.2025 | 1,71 | 1,78 | 1,71 | 1,77 | 2,31% | 1.959.702,00 |
| 15.04.2025 | 1,73 | 1,75 | 1,70 | 1,73 | 0,58% | 1.285.863,00 |
| 14.04.2025 | 1,72 | 1,73 | 1,67 | 1,72 | 1,18% | 1.567.677,00 |
| 11.04.2025 | 1,68 | 1,70 | 1,61 | 1,70 | 3,03% | 2.216.968,00 |
| 10.04.2025 | 1,69 | 1,72 | 1,62 | 1,65 | -4,07% | 2.626.644,00 |
| 09.04.2025 | 1,58 | 1,74 | 1,55 | 1,72 | 7,50% | 2.741.568,00 |
| 08.04.2025 | 1,66 | 1,67 | 1,56 | 1,60 | -0,62% | 2.593.422,00 |
| 07.04.2025 | 1,62 | 1,72 | 1,56 | 1,61 | -3,01% | 3.231.730,00 |
| 04.04.2025 | 1,70 | 1,70 | 1,62 | 1,66 | -5,14% | 3.590.350,00 |
| 03.04.2025 | 1,74 | 1,80 | 1,73 | 1,75 | -1,13% | 2.202.904,00 |
| 02.04.2025 | 1,74 | 1,80 | 1,73 | 1,77 | 0,00% | 1.441.673,00 |
| 01.04.2025 | 1,74 | 1,78 | 1,69 | 1,77 | 1,14% | 1.262.538,00 |