2,953$
3,98%
Echtzeit-Aktienkurs Grupo Televisa SA
Bid:
Ask:
Aktienkurse zur Grupo Televisa SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,78 | 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% | 1.013,00 |
| 05.03.2026 | 2,86 | 2,87 | 2,78 | 2,85 | -1,04% | 1.013,00 |
| 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 |
| 19.12.2025 | 3,16 | 3,36 | 2,86 | 2,92 | -7,89% | 6.125.934,00 |
| 18.12.2025 | 3,11 | 3,19 | 3,10 | 3,17 | 2,59% | 2.391.101,00 |
| 17.12.2025 | 3,07 | 3,15 | 3,06 | 3,09 | 1,31% | 2.800.855,00 |
| 16.12.2025 | 2,98 | 3,08 | 2,95 | 3,05 | 2,69% | 1.371.007,00 |
| 15.12.2025 | 2,97 | 3,03 | 2,95 | 2,97 | -0,67% | 1.842.814,00 |
| 12.12.2025 | 3,01 | 3,05 | 2,93 | 2,99 | 0,00% | 1.731.733,00 |
| 11.12.2025 | 2,96 | 3,07 | 2,96 | 2,99 | 1,36% | 4.302.606,00 |
| 10.12.2025 | 2,80 | 2,99 | 2,78 | 2,95 | 5,73% | 2.166.065,00 |
| 09.12.2025 | 2,72 | 2,81 | 2,70 | 2,79 | 2,57% | 874.360,00 |
| 08.12.2025 | 2,70 | 2,73 | 2,67 | 2,72 | 1,49% | 1.014.308,00 |
| 05.12.2025 | 2,75 | 2,77 | 2,67 | 2,68 | -2,90% | 537.002,00 |
| 04.12.2025 | 2,75 | 2,76 | 2,69 | 2,76 | 1,10% | 753.132,00 |
| 03.12.2025 | 2,70 | 2,75 | 2,70 | 2,73 | 0,37% | 960.900,00 |
| 02.12.2025 | 2,72 | 2,76 | 2,72 | 2,72 | 0,74% | 856.398,00 |
| 01.12.2025 | 2,72 | 2,76 | 2,69 | 2,70 | -0,37% | 999.523,00 |
| 28.11.2025 | 2,69 | 2,76 | 2,67 | 2,71 | 0,00% | 646.064,00 |
| 26.11.2025 | 2,74 | 2,76 | 2,70 | 2,71 | 0,00% | 724.623,00 |
| 25.11.2025 | 2,79 | 2,79 | 2,71 | 2,71 | -1,09% | 2.105.121,00 |
| 24.11.2025 | 2,74 | 2,79 | 2,71 | 2,74 | -1,08% | 2.309.560,00 |
| 21.11.2025 | 2,72 | 2,99 | 2,72 | 2,77 | 1,84% | 1.632.319,00 |
| 20.11.2025 | 2,80 | 2,86 | 2,70 | 2,72 | -2,86% | 1.259.100,00 |
| 19.11.2025 | 2,84 | 2,89 | 2,78 | 2,80 | -1,41% | 770.254,00 |
| 18.11.2025 | 2,85 | 2,90 | 2,78 | 2,84 | 2,16% | 921.545,00 |
| 17.11.2025 | 2,88 | 2,91 | 2,76 | 2,78 | -5,12% | 1.272.750,00 |
| 14.11.2025 | 2,95 | 2,98 | 2,88 | 2,93 | -2,33% | 1.553.140,00 |
| 13.11.2025 | 3,04 | 3,10 | 2,98 | 3,00 | -2,28% | 2.055.832,00 |
| 12.11.2025 | 2,96 | 3,10 | 2,93 | 3,07 | 4,07% | 1.869.742,00 |
| 11.11.2025 | 2,92 | 2,98 | 2,89 | 2,95 | 0,68% | 1.105.733,00 |
| 10.11.2025 | 2,84 | 2,93 | 2,83 | 2,93 | 2,81% | 1.330.149,00 |
| 07.11.2025 | 2,82 | 2,85 | 2,78 | 2,85 | 1,42% | 869.867,00 |
| 06.11.2025 | 2,82 | 2,89 | 2,81 | 2,81 | -0,35% | 1.160.404,00 |
| 05.11.2025 | 2,69 | 2,83 | 2,69 | 2,82 | 6,42% | 2.373.480,00 |
| 04.11.2025 | 2,56 | 2,70 | 2,54 | 2,65 | 2,32% | 2.099.980,00 |
| 03.11.2025 | 2,66 | 2,66 | 2,54 | 2,59 | -1,89% | 868.345,00 |
| 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 | -0,44% | 20.803.538,00 |
| 23.10.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,44% | - |
| 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 |