1,975$
-0,75%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,99 | 1,99 | 1,97 | 1,98 | -0,75% | 82.690,00 |
| 05.06.2025 | 1,96 | 2,01 | 1,96 | 1,99 | 0,51% | 1.535.718,00 |
| 04.06.2025 | 1,97 | 2,01 | 1,97 | 1,98 | 1,02% | 1.950.272,00 |
| 03.06.2025 | 1,95 | 1,98 | 1,95 | 1,96 | -0,51% | 1.098.817,00 |
| 02.06.2025 | 1,92 | 1,97 | 1,89 | 1,97 | 3,14% | 2.024.558,00 |
| 30.05.2025 | 1,98 | 1,98 | 1,86 | 1,91 | -4,02% | 3.496.421,00 |
| 29.05.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -1,00% | 2.354.481,00 |
| 28.05.2025 | 2,01 | 2,04 | 1,99 | 2,01 | 0,00% | 2.315.680,00 |
| 27.05.2025 | 2,04 | 2,07 | 2,01 | 2,01 | -0,50% | 1.258.916,00 |
| 23.05.2025 | 2,03 | 2,04 | 2,00 | 2,02 | -0,98% | 3.614.138,00 |
| 22.05.2025 | 2,07 | 2,11 | 2,04 | 2,04 | -1,92% | 2.588.042,00 |
| 21.05.2025 | 2,09 | 2,11 | 2,06 | 2,08 | -0,95% | 1.935.014,00 |
| 20.05.2025 | 2,03 | 2,11 | 2,03 | 2,10 | 3,45% | 1.609.552,00 |
| 19.05.2025 | 2,00 | 2,05 | 1,99 | 2,03 | 1,00% | 839.956,00 |
| 16.05.2025 | 2,02 | 2,04 | 1,99 | 2,01 | -0,99% | 1.066.870,00 |
| 15.05.2025 | 1,97 | 2,04 | 1,96 | 2,03 | 2,01% | 2.456.275,00 |
| 14.05.2025 | 1,84 | 1,99 | 1,84 | 1,99 | 8,15% | 2.781.151,00 |
| 13.05.2025 | 1,82 | 1,88 | 1,80 | 1,84 | 2,22% | 5.849.195,00 |
| 12.05.2025 | 1,81 | 1,83 | 1,79 | 1,80 | -0,55% | 1.367.842,00 |
| 09.05.2025 | 1,83 | 1,84 | 1,79 | 1,81 | 0,00% | 1.674.458,00 |
| 08.05.2025 | 1,81 | 1,83 | 1,76 | 1,81 | 0,56% | 2.008.425,00 |
| 07.05.2025 | 1,79 | 1,85 | 1,78 | 1,80 | 0,56% | 2.639.342,00 |
| 06.05.2025 | 1,71 | 1,80 | 1,67 | 1,79 | 4,68% | 2.233.571,00 |
| 05.05.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -2,84% | 2.038.872,00 |
| 02.05.2025 | 1,77 | 1,79 | 1,72 | 1,76 | 0,00% | 2.811.435,00 |
| 01.05.2025 | 1,83 | 1,83 | 1,72 | 1,76 | -3,30% | 2.131.116,00 |
| 30.04.2025 | 1,74 | 1,82 | 1,69 | 1,82 | -3,70% | 4.083.910,00 |
| 29.04.2025 | 1,99 | 2,00 | 1,87 | 1,89 | -5,50% | 2.279.714,00 |
| 28.04.2025 | 2,00 | 2,05 | 1,99 | 2,00 | 0,50% | 1.509.375,00 |
| 25.04.2025 | 1,97 | 1,99 | 1,91 | 1,99 | 2,05% | 1.661.145,00 |
| 24.04.2025 | 1,92 | 1,97 | 1,89 | 1,95 | 0,52% | 1.139.343,00 |
| 23.04.2025 | 1,86 | 1,94 | 1,84 | 1,94 | 4,86% | 2.426.126,00 |
| 22.04.2025 | 1,83 | 1,87 | 1,79 | 1,85 | 2,21% | 2.513.257,00 |
| 21.04.2025 | 1,83 | 1,87 | 1,78 | 1,81 | -3,21% | 1.005.845,00 |
| 17.04.2025 | 1,78 | 1,88 | 1,77 | 1,87 | 5,65% | 2.376.555,00 |
| 16.04.2025 | 1,71 | 1,78 | 1,71 | 1,77 | 2,31% | 1.959.655,00 |
| 15.04.2025 | 1,73 | 1,75 | 1,70 | 1,73 | 0,58% | 1.285.841,00 |
| 14.04.2025 | 1,72 | 1,73 | 1,67 | 1,72 | 1,18% | 1.567.639,00 |
| 11.04.2025 | 1,68 | 1,70 | 1,61 | 1,70 | 3,03% | 2.216.968,00 |
| 10.04.2025 | 1,69 | 1,72 | 1,62 | 1,65 | -4,07% | 2.626.634,00 |
| 09.04.2025 | 1,58 | 1,74 | 1,55 | 1,72 | 7,50% | 2.738.235,00 |
| 08.04.2025 | 1,66 | 1,67 | 1,56 | 1,60 | -0,62% | 2.593.201,00 |
| 07.04.2025 | 1,62 | 1,72 | 1,56 | 1,61 | -3,01% | 3.231.710,00 |
| 04.04.2025 | 1,70 | 1,70 | 1,62 | 1,66 | -5,14% | 3.590.350,00 |
| 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 |