2,955$
0,85%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,95 | 2,97 | 2,93 | 2,95 | 0,68% | 92.587,00 |
| 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% | 1.140.511,00 |
| 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% | 451.573,00 |
| 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 | 3,18 | 3,36 | 2,86 | 2,92 | -7,89% | 6.127.797,00 |
| 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 | 3,05 | 3,05 | 2,93 | 2,99 | 0,00% | 2.049.954,00 |
| 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 | 2,74 | 2,77 | 2,67 | 2,68 | -2,90% | 537.034,00 |
| 04.12.2025 | 2,75 | 2,76 | 2,69 | 2,76 | 1,10% | 753.132,00 |
| 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% | 646.163,00 |
| 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 | 2,74 | 2,79 | 2,71 | 2,74 | -1,08% | 2.309.560,00 |
| 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% | 1.259.100,00 |
| 19.11.2025 | 2,85 | 2,89 | 2,78 | 2,80 | -1,41% | 770.780,00 |
| 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 | 2,94 | 2,98 | 2,88 | 2,93 | -2,33% | 1.553.642,00 |
| 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% | 870.221,00 |
| 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% | 45.359.769,00 |
| 29.10.2025 | 2,75 | 2,85 | 2,74 | 2,75 | 0,00% | 1.347.616,00 |
| 28.10.2025 | 2,50 | 2,87 | 2,50 | 2,75 | 9,13% | 4.169.165,00 |
| 27.10.2025 | 2,40 | 2,55 | 2,40 | 2,52 | 5,44% | 4.410.967,00 |
| 24.10.2025 | 2,40 | 2,45 | 2,37 | 2,39 | -0,83% | 20.807.836,00 |
| 23.10.2025 | 2,41 | 2,41 | 2,38 | 2,41 | 0,84% | 483.357,00 |
| 22.10.2025 | 2,40 | 2,42 | 2,37 | 2,39 | 0,00% | 570.471,00 |
| 21.10.2025 | 2,45 | 2,46 | 2,38 | 2,39 | -2,45% | 1.313.828,00 |
| 20.10.2025 | 2,40 | 2,46 | 2,40 | 2,45 | 2,51% | 403.719,00 |
| 17.10.2025 | 2,45 | 2,45 | 2,35 | 2,39 | -2,05% | 787.555,00 |
| 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% | 618.015,00 |
| 14.10.2025 | 2,35 | 2,42 | 2,34 | 2,40 | 1,27% | 632.517,00 |
| 13.10.2025 | 2,40 | 2,42 | 2,37 | 2,37 | 0,00% | 551.739,00 |
| 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% | 913.446,00 |
| 08.10.2025 | 2,55 | 2,55 | 2,45 | 2,47 | -1,98% | 664.042,00 |
| 07.10.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -0,40% | 778.119,00 |
| 06.10.2025 | 2,60 | 2,60 | 2,53 | 2,53 | -0,39% | 568.176,00 |
| 03.10.2025 | 2,55 | 2,60 | 2,54 | 2,54 | 0,00% | 155.546,00 |
| 02.10.2025 | 2,60 | 2,64 | 2,53 | 2,54 | -1,93% | 3.096.661,00 |
| 01.10.2025 | 2,67 | 2,71 | 2,59 | 2,59 | -3,72% | 687.725,00 |
| 30.09.2025 | 2,64 | 2,70 | 2,64 | 2,69 | 1,89% | 627.316,00 |
| 29.09.2025 | 2,71 | 2,72 | 2,63 | 2,64 | -1,86% | 447.066,00 |
| 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% | 629.349,00 |
| 24.09.2025 | 2,79 | 2,79 | 2,68 | 2,69 | -3,58% | 812.538,00 |
| 23.09.2025 | 2,77 | 2,88 | 2,76 | 2,79 | 0,72% | 750.682,00 |
| 22.09.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 1,84% | 1.286.671,00 |
| 19.09.2025 | 2,75 | 2,75 | 2,69 | 2,72 | -0,73% | 1.175.579,00 |
| 18.09.2025 | 2,86 | 2,89 | 2,72 | 2,74 | -3,18% | 1.154.324,00 |
| 17.09.2025 | 2,93 | 2,94 | 2,81 | 2,83 | -3,08% | 1.195.875,00 |
| 16.09.2025 | 2,85 | 2,93 | 2,83 | 2,92 | 2,46% | 776.091,00 |
| 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 | 2,83 | 2,89 | 2,80 | 2,84 | 0,35% | 1.049.655,00 |
| 03.09.2025 | 2,88 | 2,90 | 2,80 | 2,83 | 0,35% | 979.119,00 |
| 02.09.2025 | 2,76 | 2,83 | 2,72 | 2,82 | 1,08% | 834.108,00 |
| 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% | 2.039.287,00 |
| 27.08.2025 | 2,55 | 2,73 | 2,51 | 2,69 | 8,91% | 2.417.327,00 |
| 26.08.2025 | 2,48 | 2,54 | 2,44 | 2,47 | -0,80% | 954.802,00 |
| 25.08.2025 | 2,52 | 2,54 | 2,48 | 2,49 | 0,00% | 1.021.475,00 |
| 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% | 1.326.419,00 |
| 20.08.2025 | 2,44 | 2,46 | 2,36 | 2,37 | -2,87% | 884.888,00 |
| 19.08.2025 | 2,51 | 2,51 | 2,42 | 2,44 | -2,40% | 847.268,00 |