2,235$
-0,67%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,25 | 2,26 | 2,19 | 2,23 | -0,89% | 1.167.622,00 |
| 11.11.2026 | 2,36 | 2,39 | 2,24 | 2,25 | -4,26% | 1.075.991,00 |
| 10.11.2026 | 2,32 | 2,37 | 2,30 | 2,35 | -0,42% | 909.259,00 |
| 09.11.2026 | 2,36 | 2,39 | 2,31 | 2,36 | 0,43% | 637.321,00 |
| 06.11.2026 | 2,32 | 2,37 | 2,28 | 2,35 | 0,86% | 814.420,00 |
| 05.11.2026 | 2,30 | 2,37 | 2,22 | 2,33 | 1,30% | 3.045.602,00 |
| 04.11.2026 | 2,22 | 2,30 | 2,20 | 2,30 | 5,99% | 1.246.080,00 |
| 03.11.2026 | 2,03 | 2,19 | 2,03 | 2,17 | 7,43% | 4.495.328,00 |
| 02.11.2026 | 2,07 | 2,09 | 2,01 | 2,02 | -3,35% | 1.094.917,00 |
| 30.10.2026 | 2,17 | 2,21 | 2,07 | 2,09 | -2,34% | 1.677.953,00 |
| 29.10.2026 | 2,18 | 2,20 | 2,12 | 2,14 | -1,38% | 757.951,00 |
| 28.10.2026 | 2,18 | 2,20 | 2,14 | 2,17 | 0,00% | 1.181.940,00 |
| 27.10.2026 | 2,30 | 2,30 | 2,16 | 2,17 | -5,65% | 1.024.820,00 |
| 26.10.2026 | 2,36 | 2,37 | 2,28 | 2,30 | -2,54% | 517.586,00 |
| 23.10.2026 | 2,35 | 2,40 | 2,35 | 2,36 | -1,26% | 486.378,00 |
| 22.10.2026 | 2,35 | 2,40 | 2,30 | 2,39 | 1,27% | 1.038.484,00 |
| 21.10.2026 | 2,30 | 2,42 | 2,30 | 2,36 | -0,84% | 1.499.611,00 |
| 20.10.2026 | 2,46 | 2,47 | 2,38 | 2,38 | -2,46% | 357.156,00 |
| 19.10.2026 | 2,45 | 2,47 | 2,40 | 2,44 | -1,21% | 533.199,00 |
| 16.10.2026 | 2,48 | 2,49 | 2,40 | 2,47 | 1,23% | 734.579,00 |
| 15.10.2026 | 2,40 | 2,52 | 2,36 | 2,44 | 2,95% | 1.165.778,00 |
| 14.10.2026 | 2,22 | 2,38 | 2,22 | 2,37 | 7,24% | 5.325.350,00 |
| 13.10.2026 | 2,25 | 2,26 | 2,21 | 2,21 | -0,90% | 376.794,00 |
| 12.10.2026 | 2,20 | 2,26 | 2,20 | 2,23 | 0,90% | 564.100,00 |
| 09.10.2026 | 2,24 | 2,24 | 2,18 | 2,21 | -1,34% | 558.283,00 |
| 08.10.2026 | 2,23 | 2,26 | 2,19 | 2,24 | 0,45% | 512.346,00 |
| 07.10.2026 | 2,25 | 2,26 | 2,22 | 2,23 | -2,19% | 719.074,00 |
| 06.10.2026 | 2,31 | 2,31 | 2,27 | 2,28 | -0,44% | 776.960,00 |
| 05.10.2026 | 2,27 | 2,31 | 2,26 | 2,29 | 0,00% | 559.961,00 |
| 02.10.2026 | 2,27 | 2,31 | 2,22 | 2,29 | 1,78% | 2.353.253,00 |
| 01.10.2026 | 2,29 | 2,29 | 2,22 | 2,25 | -1,32% | 815.628,00 |
| 30.09.2026 | 2,35 | 2,39 | 2,27 | 2,28 | -2,98% | 1.055.594,00 |
| 29.09.2026 | 2,34 | 2,37 | 2,32 | 2,35 | 0,43% | 627.929,00 |
| 28.09.2026 | 2,36 | 2,38 | 2,33 | 2,34 | -1,27% | 856.470,00 |
| 25.09.2026 | 2,38 | 2,40 | 2,35 | 2,37 | -0,84% | 578.746,00 |
| 24.09.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,65% | 575.577,00 |
| 23.09.2026 | 2,47 | 2,49 | 2,42 | 2,43 | -2,02% | 995.219,00 |
| 22.09.2026 | 2,59 | 2,59 | 2,43 | 2,48 | -3,50% | 835.584,00 |
| 21.09.2026 | 2,37 | 2,58 | 2,36 | 2,57 | 9,36% | 1.955.187,00 |
| 18.09.2026 | 2,31 | 2,46 | 2,30 | 2,35 | 0,43% | 6.238.547,00 |
| 17.09.2026 | 2,21 | 2,35 | 2,20 | 2,34 | 6,85% | 1.961.385,00 |
| 16.09.2026 | 2,27 | 2,27 | 2,18 | 2,19 | -2,67% | 633.462,00 |
| 15.09.2026 | 2,37 | 2,41 | 2,24 | 2,25 | -5,06% | 1.701.765,00 |
| 14.09.2026 | 2,40 | 2,40 | 2,33 | 2,37 | -0,42% | 1.470.528,00 |
| 11.09.2026 | 2,37 | 2,43 | 2,35 | 2,38 | 0,42% | 1.950.694,00 |
| 10.09.2026 | 2,44 | 2,45 | 2,35 | 2,37 | -0,42% | 2.071.237,00 |
| 09.09.2026 | 2,49 | 2,51 | 2,37 | 2,38 | -5,18% | 2.541.500,00 |
| 08.09.2026 | 2,46 | 2,54 | 2,31 | 2,51 | -4,56% | 4.886.316,00 |
| 04.09.2026 | 2,66 | 2,69 | 2,63 | 2,63 | -1,13% | 455.110,00 |
| 03.09.2026 | 2,66 | 2,70 | 2,64 | 2,66 | 0,00% | 669.917,00 |
| 02.09.2026 | 2,66 | 2,71 | 2,66 | 2,66 | 0,76% | 457.665,00 |
| 01.09.2026 | 2,73 | 2,77 | 2,63 | 2,64 | -4,00% | 1.898.694,00 |
| 31.08.2026 | 2,75 | 2,80 | 2,74 | 2,75 | -0,36% | 618.685,00 |
| 28.08.2026 | 2,77 | 2,79 | 2,74 | 2,76 | 0,36% | 633.228,00 |
| 27.08.2026 | 2,88 | 2,88 | 2,75 | 2,75 | -4,51% | 1.287.312,00 |
| 26.08.2026 | 2,75 | 2,90 | 2,75 | 2,88 | 4,35% | 1.789.740,00 |
| 25.08.2026 | 2,79 | 2,79 | 2,72 | 2,76 | -1,43% | 1.100.816,00 |
| 24.08.2026 | 2,78 | 2,81 | 2,76 | 2,80 | 0,72% | 560.170,00 |
| 21.08.2026 | 2,70 | 2,80 | 2,69 | 2,78 | 2,96% | 884.158,00 |
| 20.08.2026 | 2,71 | 2,74 | 2,65 | 2,70 | -0,74% | 1.127.006,00 |
| 19.08.2026 | 2,81 | 2,81 | 2,70 | 2,72 | -0,37% | 660.978,00 |
| 18.08.2026 | 2,86 | 2,87 | 2,73 | 2,73 | -4,21% | 682.925,00 |
| 17.08.2026 | 2,89 | 2,92 | 2,85 | 2,85 | -1,72% | 522.775,00 |
| 14.08.2026 | 2,88 | 2,94 | 2,85 | 2,90 | 1,40% | 505.876,00 |
| 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 |