1,640$
-6,29%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,70 | 1,70 | 1,62 | 1,64 | -6,29% | 424.730,00 |
| 03.04.2025 | 1,74 | 1,80 | 1,73 | 1,75 | -1,13% | 2.202.851,00 |
| 02.04.2025 | 1,74 | 1,80 | 1,73 | 1,77 | 0,00% | 1.441.142,00 |
| 01.04.2025 | 1,74 | 1,78 | 1,69 | 1,77 | 1,14% | 1.261.910,00 |
| 31.03.2025 | 1,72 | 1,75 | 1,69 | 1,75 | 0,57% | 1.004.754,00 |
| 28.03.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -3,87% | 1.045.055,00 |
| 27.03.2025 | 1,78 | 1,83 | 1,76 | 1,81 | 0,56% | 1.030.958,00 |
| 26.03.2025 | 1,86 | 1,86 | 1,78 | 1,80 | -1,64% | 1.972.718,00 |
| 25.03.2025 | 1,76 | 1,87 | 1,76 | 1,83 | 3,98% | 1.619.812,00 |
| 24.03.2025 | 1,71 | 1,77 | 1,70 | 1,76 | 4,76% | 1.485.343,00 |
| 21.03.2025 | 1,68 | 1,72 | 1,67 | 1,68 | -2,33% | 2.880.447,00 |
| 20.03.2025 | 1,70 | 1,73 | 1,67 | 1,72 | 1,18% | 3.579.608,00 |
| 19.03.2025 | 1,74 | 1,74 | 1,67 | 1,70 | -0,58% | 6.028.875,00 |
| 18.03.2025 | 1,77 | 1,77 | 1,67 | 1,71 | -3,39% | 6.864.275,00 |
| 17.03.2025 | 1,80 | 1,82 | 1,74 | 1,77 | -0,56% | 3.567.016,00 |
| 14.03.2025 | 1,77 | 1,84 | 1,77 | 1,78 | 1,14% | 3.540.571,00 |
| 13.03.2025 | 1,94 | 1,98 | 1,73 | 1,76 | -6,88% | 6.716.243,00 |
| 12.03.2025 | 2,05 | 2,05 | 1,86 | 1,89 | -5,03% | 1.887.965,00 |
| 11.03.2025 | 2,02 | 2,04 | 1,96 | 1,99 | -1,49% | 1.816.393,00 |
| 10.03.2025 | 2,04 | 2,07 | 1,95 | 2,02 | -2,88% | 1.740.391,00 |
| 07.03.2025 | 2,05 | 2,10 | 1,99 | 2,08 | 1,96% | 1.278.062,00 |
| 06.03.2025 | 1,99 | 2,13 | 1,96 | 2,04 | 3,03% | 2.584.855,00 |
| 05.03.2025 | 1,95 | 2,00 | 1,93 | 1,98 | 4,21% | 1.053.476,00 |
| 04.03.2025 | 1,91 | 1,93 | 1,84 | 1,90 | -1,04% | 1.339.938,00 |
| 03.03.2025 | 1,98 | 2,02 | 1,91 | 1,92 | -1,54% | 1.636.322,00 |
| 28.02.2025 | 1,94 | 1,97 | 1,90 | 1,95 | 1,04% | 840.041,00 |
| 27.02.2025 | 1,96 | 1,99 | 1,91 | 1,93 | -1,03% | 1.274.382,00 |
| 26.02.2025 | 1,95 | 1,99 | 1,94 | 1,95 | -0,51% | 829.674,00 |
| 25.02.2025 | 1,97 | 1,98 | 1,90 | 1,96 | 0,00% | 1.662.218,00 |
| 24.02.2025 | 1,97 | 2,00 | 1,88 | 1,96 | 1,03% | 2.775.251,00 |
| 21.02.2025 | 2,01 | 2,06 | 1,92 | 1,94 | -6,28% | 3.010.257,00 |
| 20.02.2025 | 2,08 | 2,21 | 2,06 | 2,07 | 0,00% | 2.889.076,00 |
| 19.02.2025 | 2,11 | 2,12 | 2,05 | 2,07 | -2,36% | 2.168.761,00 |
| 18.02.2025 | 2,20 | 2,22 | 2,12 | 2,12 | -2,30% | 2.937.257,00 |
| 14.02.2025 | 2,18 | 2,20 | 2,15 | 2,17 | 0,46% | 1.118.695,00 |
| 13.02.2025 | 2,10 | 2,19 | 2,08 | 2,16 | 2,37% | 1.795.667,00 |
| 12.02.2025 | 2,00 | 2,11 | 2,00 | 2,11 | 4,98% | 2.225.423,00 |
| 11.02.2025 | 1,99 | 2,02 | 1,96 | 2,01 | 1,52% | 1.589.580,00 |
| 10.02.2025 | 2,00 | 2,01 | 1,97 | 1,98 | 0,00% | 632.529,00 |
| 07.02.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -0,50% | 970.570,00 |
| 06.02.2025 | 2,03 | 2,05 | 1,96 | 1,99 | -1,00% | 2.188.377,00 |
| 05.02.2025 | 2,00 | 2,04 | 1,97 | 2,01 | 0,00% | 1.143.469,00 |
| 04.02.2025 | 1,95 | 2,02 | 1,94 | 2,01 | 1,52% | 1.320.603,00 |
| 03.02.2025 | 1,86 | 2,02 | 1,82 | 1,98 | 3,13% | 2.886.228,00 |
| 31.01.2025 | 1,92 | 1,98 | 1,89 | 1,92 | 0,00% | 2.146.909,00 |
| 30.01.2025 | 1,85 | 1,96 | 1,83 | 1,92 | 3,23% | 2.528.338,00 |
| 29.01.2025 | 1,84 | 1,87 | 1,78 | 1,86 | 2,76% | 1.580.528,00 |
| 28.01.2025 | 1,76 | 1,81 | 1,74 | 1,81 | 2,26% | 627.995,00 |
| 27.01.2025 | 1,80 | 1,83 | 1,75 | 1,77 | -4,32% | 1.252.131,00 |
| 24.01.2025 | 1,81 | 1,88 | 1,81 | 1,85 | 2,21% | 1.071.745,00 |
| 23.01.2025 | 1,80 | 1,87 | 1,77 | 1,81 | 0,00% | 1.689.501,00 |
| 22.01.2025 | 1,79 | 1,81 | 1,72 | 1,81 | 2,84% | 2.227.105,00 |
| 21.01.2025 | 1,76 | 1,79 | 1,73 | 1,76 | 2,92% | 1.596.760,00 |
| 17.01.2025 | 1,73 | 1,76 | 1,70 | 1,71 | -0,58% | 1.116.400,00 |
| 16.01.2025 | 1,75 | 1,76 | 1,70 | 1,72 | -1,15% | 1.347.391,00 |
| 15.01.2025 | 1,77 | 1,80 | 1,72 | 1,74 | -0,57% | 2.022.269,00 |
| 14.01.2025 | 1,82 | 1,85 | 1,72 | 1,75 | 0,57% | 1.921.728,00 |
| 13.01.2025 | 1,80 | 1,82 | 1,71 | 1,74 | -3,87% | 2.548.296,00 |
| 10.01.2025 | 1,88 | 1,88 | 1,79 | 1,81 | -3,72% | 1.595.628,00 |
| 08.01.2025 | 1,97 | 1,97 | 1,86 | 1,88 | -5,05% | 1.699.652,00 |
| 07.01.2025 | 1,90 | 2,01 | 1,90 | 1,98 | 5,88% | 3.352.309,00 |
| 06.01.2025 | 1,77 | 1,90 | 1,76 | 1,87 | 8,09% | 2.975.227,00 |
| 03.01.2025 | 1,78 | 1,78 | 1,68 | 1,73 | -1,14% | 1.987.898,00 |
| 02.01.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 4,17% | 1.363.504,00 |
| 31.12.2024 | 1,72 | 1,73 | 1,66 | 1,68 | -0,59% | 1.901.414,00 |
| 30.12.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -4,52% | 2.103.943,00 |
| 27.12.2024 | 1,78 | 1,81 | 1,75 | 1,77 | 0,57% | 1.258.403,00 |
| 26.12.2024 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | 1.050.017,00 |
| 24.12.2024 | 1,77 | 1,79 | 1,74 | 1,76 | -0,56% | 694.056,00 |
| 23.12.2024 | 1,80 | 1,80 | 1,74 | 1,77 | 0,00% | 1.979.316,00 |
| 20.12.2024 | 1,78 | 1,81 | 1,74 | 1,77 | -0,56% | 1.098.547,00 |
| 19.12.2024 | 1,82 | 1,86 | 1,76 | 1,78 | -2,20% | 2.208.135,00 |
| 18.12.2024 | 1,89 | 1,92 | 1,77 | 1,82 | -3,70% | 1.838.255,00 |
| 17.12.2024 | 1,92 | 1,92 | 1,85 | 1,89 | -1,05% | 1.061.602,00 |
| 16.12.2024 | 1,96 | 1,97 | 1,91 | 1,91 | -3,05% | 1.519.440,00 |
| 13.12.2024 | 1,92 | 2,04 | 1,92 | 1,97 | 0,00% | 1.951.379,00 |
| 12.12.2024 | 1,93 | 2,00 | 1,91 | 1,97 | 1,55% | 1.072.157,00 |
| 11.12.2024 | 1,93 | 1,94 | 1,88 | 1,94 | 0,00% | 1.103.106,00 |
| 10.12.2024 | 2,00 | 2,00 | 1,87 | 1,94 | -2,02% | 1.461.428,00 |
| 09.12.2024 | 2,00 | 2,07 | 1,96 | 1,98 | 0,00% | 1.531.725,00 |
| 06.12.2024 | 1,98 | 2,03 | 1,95 | 1,98 | -1,49% | 761.924,00 |
| 05.12.2024 | 1,99 | 2,04 | 1,98 | 2,01 | 0,50% | 1.362.078,00 |
| 04.12.2024 | 2,00 | 2,06 | 1,97 | 2,00 | 0,00% | 1.592.197,00 |
| 03.12.2024 | 2,00 | 2,05 | 1,98 | 2,00 | 0,00% | 1.942.714,00 |
| 02.12.2024 | 1,99 | 2,04 | 1,98 | 2,00 | -0,50% | 1.493.438,00 |
| 29.11.2024 | 1,96 | 2,04 | 1,91 | 2,01 | 3,61% | 1.210.498,00 |
| 27.11.2024 | 1,94 | 2,00 | 1,91 | 1,94 | -1,02% | 1.650.631,00 |
| 26.11.2024 | 1,98 | 1,98 | 1,89 | 1,96 | -2,00% | 1.355.809,00 |
| 25.11.2024 | 2,12 | 2,13 | 1,99 | 2,00 | -3,38% | 1.522.549,00 |
| 22.11.2024 | 2,06 | 2,11 | 2,05 | 2,07 | 0,49% | 1.157.815,00 |
| 21.11.2024 | 2,00 | 2,07 | 1,95 | 2,06 | 3,00% | 2.685.820,00 |
| 20.11.2024 | 1,99 | 2,05 | 1,88 | 2,00 | 0,00% | 7.241.905,00 |
| 19.11.2024 | 2,15 | 2,15 | 1,99 | 2,00 | -5,66% | 3.748.655,00 |
| 18.11.2024 | 2,13 | 2,26 | 2,08 | 2,12 | 0,00% | 1.543.899,00 |
| 15.11.2024 | 2,18 | 2,22 | 2,11 | 2,12 | -3,64% | 1.925.366,00 |
| 14.11.2024 | 2,14 | 2,21 | 2,11 | 2,20 | 0,92% | 2.684.888,00 |
| 13.11.2024 | 2,18 | 2,18 | 2,09 | 2,18 | 0,93% | 1.334.987,00 |
| 12.11.2024 | 2,22 | 2,26 | 2,15 | 2,16 | -3,14% | 1.205.026,00 |
| 11.11.2024 | 2,37 | 2,40 | 2,21 | 2,23 | -7,08% | 1.243.353,00 |
| 08.11.2024 | 2,40 | 2,42 | 2,33 | 2,40 | -0,41% | 1.304.603,00 |