1,770$
-0,56%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 2,50 | 2,57 | 2,39 | 2,41 | -2,43% | 1.457.933,00 |
| 06.11.2024 | 2,46 | 2,50 | 2,39 | 2,47 | 0,41% | 1.320.478,00 |
| 05.11.2024 | 2,42 | 2,50 | 2,38 | 2,46 | 0,41% | 2.045.590,00 |
| 04.11.2024 | 2,50 | 2,62 | 2,42 | 2,45 | -2,39% | 1.632.588,00 |
| 01.11.2024 | 2,51 | 2,56 | 2,49 | 2,51 | 0,40% | 1.617.445,00 |
| 31.10.2024 | 2,47 | 2,61 | 2,46 | 2,50 | 0,81% | 2.780.509,00 |
| 30.10.2024 | 2,48 | 2,64 | 2,44 | 2,48 | 0,00% | 4.752.750,00 |
| 29.10.2024 | 2,15 | 2,49 | 2,13 | 2,48 | 13,24% | 3.194.609,00 |
| 28.10.2024 | 2,11 | 2,20 | 1,91 | 2,19 | 2,82% | 4.897.285,00 |
| 25.10.2024 | 2,31 | 2,36 | 2,11 | 2,13 | -9,75% | 3.244.501,00 |
| 24.10.2024 | 2,27 | 2,37 | 2,23 | 2,36 | 3,06% | 1.654.067,00 |
| 23.10.2024 | 2,37 | 2,38 | 2,28 | 2,29 | -3,38% | 803.537,00 |
| 22.10.2024 | 2,33 | 2,40 | 2,28 | 2,37 | 0,42% | 1.232.133,00 |
| 21.10.2024 | 2,38 | 2,38 | 2,30 | 2,36 | -2,48% | 894.139,00 |
| 18.10.2024 | 2,42 | 2,52 | 2,39 | 2,42 | 1,68% | 1.880.695,00 |
| 17.10.2024 | 2,27 | 2,41 | 2,23 | 2,38 | 4,85% | 1.184.325,00 |
| 16.10.2024 | 2,21 | 2,28 | 2,19 | 2,27 | 3,18% | 821.740,00 |
| 15.10.2024 | 2,26 | 2,31 | 2,19 | 2,20 | -3,51% | 1.260.312,00 |
| 14.10.2024 | 2,41 | 2,43 | 2,28 | 2,28 | -6,56% | 1.002.987,00 |
| 11.10.2024 | 2,51 | 2,51 | 2,34 | 2,44 | 0,41% | 838.819,00 |
| 10.10.2024 | 2,49 | 2,54 | 2,42 | 2,43 | -3,19% | 1.874.606,00 |
| 09.10.2024 | 2,55 | 2,61 | 2,51 | 2,51 | -2,71% | 768.448,00 |
| 08.10.2024 | 2,49 | 2,59 | 2,47 | 2,58 | 1,18% | 728.974,00 |
| 07.10.2024 | 2,59 | 2,61 | 2,49 | 2,55 | -1,92% | 2.161.407,00 |
| 04.10.2024 | 2,57 | 2,71 | 2,57 | 2,60 | 1,96% | 1.347.452,00 |
| 03.10.2024 | 2,67 | 2,69 | 2,49 | 2,55 | -4,85% | 1.105.916,00 |
| 02.10.2024 | 2,60 | 2,69 | 2,52 | 2,68 | 2,68% | 2.588.141,00 |
| 01.10.2024 | 2,55 | 2,65 | 2,47 | 2,61 | 1,95% | 2.921.215,00 |
| 30.09.2024 | 2,51 | 2,58 | 2,44 | 2,56 | 2,81% | 3.042.864,00 |
| 27.09.2024 | 2,44 | 2,50 | 2,41 | 2,49 | 2,89% | 2.502.223,00 |
| 26.09.2024 | 2,39 | 2,43 | 2,35 | 2,42 | 3,86% | 3.066.310,00 |
| 25.09.2024 | 2,30 | 2,40 | 2,29 | 2,33 | 0,87% | 2.544.541,00 |
| 24.09.2024 | 2,23 | 2,32 | 2,20 | 2,31 | 5,00% | 2.200.257,00 |
| 23.09.2024 | 2,17 | 2,22 | 2,13 | 2,20 | 1,38% | 1.271.558,00 |
| 20.09.2024 | 2,28 | 2,32 | 2,13 | 2,17 | -6,06% | 3.135.261,00 |
| 19.09.2024 | 2,17 | 2,32 | 2,15 | 2,31 | 8,96% | 3.947.995,00 |
| 18.09.2024 | 2,01 | 2,24 | 2,01 | 2,12 | 5,47% | 3.543.785,00 |
| 17.09.2024 | 1,96 | 2,01 | 1,93 | 2,01 | 2,55% | 1.153.609,00 |
| 16.09.2024 | 1,85 | 1,98 | 1,85 | 1,96 | 5,38% | 1.865.335,00 |
| 13.09.2024 | 1,84 | 1,88 | 1,82 | 1,86 | 1,64% | 5.246.546,00 |
| 12.09.2024 | 1,93 | 1,93 | 1,81 | 1,83 | -4,69% | 5.865.663,00 |
| 11.09.2024 | 1,90 | 2,02 | 1,85 | 1,92 | 2,67% | 4.891.444,00 |
| 10.09.2024 | 1,87 | 1,88 | 1,81 | 1,87 | 0,54% | 789.556,00 |
| 09.09.2024 | 1,91 | 1,94 | 1,84 | 1,86 | 1,64% | 596.903,00 |
| 06.09.2024 | 1,75 | 1,85 | 1,69 | 1,83 | 3,39% | 2.636.886,00 |
| 05.09.2024 | 1,76 | 1,80 | 1,70 | 1,77 | 0,00% | 1.759.762,00 |
| 04.09.2024 | 1,85 | 1,86 | 1,76 | 1,77 | -1,12% | 1.271.004,00 |
| 03.09.2024 | 1,97 | 2,00 | 1,76 | 1,79 | -10,05% | 3.821.555,00 |
| 30.08.2024 | 2,00 | 2,02 | 1,98 | 1,99 | -0,50% | 486.364,00 |
| 29.08.2024 | 2,05 | 2,05 | 2,00 | 2,00 | -0,99% | 627.650,00 |
| 28.08.2024 | 2,05 | 2,07 | 2,01 | 2,02 | -0,49% | 502.862,00 |
| 27.08.2024 | 2,02 | 2,03 | 2,00 | 2,03 | 0,50% | 783.562,00 |
| 26.08.2024 | 2,05 | 2,06 | 2,00 | 2,02 | -0,49% | 811.274,00 |
| 23.08.2024 | 2,04 | 2,05 | 2,01 | 2,03 | 1,50% | 1.083.491,00 |
| 22.08.2024 | 2,05 | 2,05 | 1,99 | 2,00 | -0,99% | 701.401,00 |
| 21.08.2024 | 2,10 | 2,10 | 2,00 | 2,02 | -2,88% | 814.157,00 |
| 20.08.2024 | 1,99 | 2,09 | 1,98 | 2,08 | 2,97% | 1.391.278,00 |
| 19.08.2024 | 1,99 | 2,02 | 1,96 | 2,02 | 3,59% | 1.673.827,00 |
| 16.08.2024 | 2,02 | 2,02 | 1,95 | 1,95 | -2,01% | 1.140.973,00 |
| 15.08.2024 | 1,97 | 2,02 | 1,95 | 1,99 | 1,53% | 1.375.544,00 |
| 14.08.2024 | 2,05 | 2,06 | 1,94 | 1,96 | -3,45% | 1.355.568,00 |
| 13.08.2024 | 2,05 | 2,07 | 2,02 | 2,03 | 0,50% | 411.220,00 |
| 12.08.2024 | 2,10 | 2,10 | 2,01 | 2,02 | -2,88% | 652.449,00 |
| 09.08.2024 | 2,10 | 2,13 | 2,04 | 2,08 | 0,00% | 939.886,00 |
| 08.08.2024 | 1,97 | 2,08 | 1,97 | 2,08 | 5,05% | 1.063.911,00 |
| 07.08.2024 | 2,03 | 2,04 | 1,96 | 1,98 | 0,51% | 1.327.508,00 |
| 06.08.2024 | 1,98 | 2,00 | 1,97 | 1,97 | 1,03% | 938.600,00 |
| 05.08.2024 | 1,93 | 2,01 | 1,88 | 1,95 | -3,47% | 1.894.968,00 |
| 02.08.2024 | 2,10 | 2,13 | 2,01 | 2,02 | -3,81% | 1.504.777,00 |
| 01.08.2024 | 2,18 | 2,20 | 2,10 | 2,10 | -3,67% | 1.058.459,00 |