2,388$
-1,72%
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 |
|---|---|---|---|---|---|---|
| 24.09.2026 | 2,43 | 2,44 | 2,42 | 2,43 | 0,19% | - |
| 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 |
| 23.06.2026 | 2,75 | 2,76 | 2,65 | 2,71 | -0,73% | 1.113.308,00 |
| 22.06.2026 | 3,01 | 3,01 | 2,69 | 2,73 | -8,13% | 1.062.331,00 |
| 19.06.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,62% | - |
| 18.06.2026 | 3,00 | 3,04 | 2,94 | 2,99 | -0,66% | 1.032.579,00 |
| 17.06.2026 | 2,89 | 3,08 | 2,89 | 3,01 | 2,03% | 975.590,00 |
| 16.06.2026 | 2,93 | 2,97 | 2,91 | 2,95 | 0,68% | 738.263,00 |
| 15.06.2026 | 2,87 | 2,96 | 2,87 | 2,93 | 1,38% | 1.492.525,00 |
| 12.06.2026 | 2,88 | 2,92 | 2,85 | 2,89 | 0,70% | 861.204,00 |
| 11.06.2026 | 2,82 | 2,88 | 2,77 | 2,87 | 2,87% | 577.186,00 |
| 10.06.2026 | 2,76 | 2,83 | 2,76 | 2,79 | 0,72% | 770.175,00 |
| 09.06.2026 | 2,67 | 2,80 | 2,66 | 2,77 | 5,32% | 1.136.172,00 |
| 08.06.2026 | 2,69 | 2,69 | 2,61 | 2,63 | -1,50% | 1.030.763,00 |
| 05.06.2026 | 2,67 | 2,69 | 2,61 | 2,67 | -0,74% | 2.455.550,00 |
| 04.06.2026 | 2,63 | 2,71 | 2,59 | 2,69 | 3,86% | 878.303,00 |
| 03.06.2026 | 2,65 | 2,65 | 2,57 | 2,59 | -1,89% | 1.510.986,00 |
| 02.06.2026 | 2,67 | 2,74 | 2,63 | 2,64 | -1,12% | 541.566,00 |
| 01.06.2026 | 2,65 | 2,70 | 2,60 | 2,67 | 0,38% | 879.316,00 |
| 29.05.2026 | 2,78 | 2,81 | 2,66 | 2,66 | -3,97% | 1.941.207,00 |
| 28.05.2026 | 2,80 | 2,86 | 2,77 | 2,77 | -1,77% | 808.448,00 |
| 27.05.2026 | 2,83 | 2,85 | 2,80 | 2,82 | -0,70% | 547.808,00 |
| 26.05.2026 | 2,81 | 2,87 | 2,73 | 2,84 | 1,43% | 1.152.396,00 |
| 22.05.2026 | 2,76 | 2,81 | 2,75 | 2,80 | 1,08% | 605.978,00 |
| 21.05.2026 | 2,84 | 2,84 | 2,77 | 2,77 | -2,12% | 623.215,00 |
| 20.05.2026 | 2,83 | 2,90 | 2,81 | 2,83 | 0,71% | 1.456.755,00 |
| 19.05.2026 | 2,77 | 2,86 | 2,77 | 2,81 | 0,00% | 513.018,00 |
| 18.05.2026 | 2,84 | 2,87 | 2,79 | 2,81 | -1,40% | 656.008,00 |
| 15.05.2026 | 2,78 | 2,86 | 2,76 | 2,85 | 1,06% | 1.195.965,00 |
| 14.05.2026 | 2,87 | 2,92 | 2,81 | 2,82 | -1,74% | 830.327,00 |
| 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 |