2,725$
-1,27%
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 |
|---|---|---|---|---|---|---|
| 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% | 526.620,00 |
| 24.06.2026 | 2,72 | 2,75 | 2,67 | 2,74 | 1,11% | 589.145,00 |
| 23.06.2026 | 2,75 | 2,76 | 2,65 | 2,71 | -0,73% | 1.113.098,00 |
| 22.06.2026 | 3,01 | 3,01 | 2,69 | 2,73 | -8,70% | 1.062.128,00 |
| 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% | 974.322,00 |
| 16.06.2026 | 2,93 | 2,97 | 2,91 | 2,95 | 0,68% | 738.107,00 |
| 15.06.2026 | 2,87 | 2,96 | 2,87 | 2,93 | 1,38% | 1.137.850,00 |
| 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% | 574.918,00 |
| 10.06.2026 | 2,76 | 2,83 | 2,76 | 2,79 | 0,72% | 770.160,00 |
| 09.06.2026 | 2,67 | 2,80 | 2,66 | 2,77 | 5,32% | 1.134.027,00 |
| 08.06.2026 | 2,69 | 2,69 | 2,61 | 2,63 | -1,50% | 1.029.631,00 |
| 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% | 878.293,00 |
| 03.06.2026 | 2,65 | 2,65 | 2,57 | 2,59 | -1,89% | 1.510.900,00 |
| 02.06.2026 | 2,67 | 2,74 | 2,63 | 2,64 | -1,12% | 541.535,00 |
| 01.06.2026 | 2,65 | 2,70 | 2,60 | 2,67 | 0,38% | 879.269,00 |
| 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% | 779.322,00 |
| 27.05.2026 | 2,83 | 2,85 | 2,80 | 2,82 | -0,70% | 546.729,00 |
| 26.05.2026 | 2,81 | 2,87 | 2,73 | 2,84 | 1,43% | 1.151.775,00 |
| 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% | 621.941,00 |
| 20.05.2026 | 2,83 | 2,90 | 2,81 | 2,83 | 0,71% | 1.456.751,00 |
| 19.05.2026 | 2,77 | 2,86 | 2,77 | 2,81 | 0,00% | 513.014,00 |
| 18.05.2026 | 2,84 | 2,87 | 2,79 | 2,81 | -1,40% | 655.998,00 |
| 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% | 829.643,00 |
| 13.05.2026 | 2,86 | 2,96 | 2,83 | 2,87 | 0,70% | 906.169,00 |
| 12.05.2026 | 2,85 | 2,92 | 2,83 | 2,85 | 0,00% | 1.229.597,00 |
| 11.05.2026 | 2,88 | 2,89 | 2,83 | 2,85 | 0,00% | 975.655,00 |
| 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% | 1.074.649,00 |
| 06.05.2026 | 2,89 | 2,90 | 2,84 | 2,88 | 0,35% | 1.226.521,00 |
| 05.05.2026 | 2,78 | 2,87 | 2,77 | 2,87 | 2,87% | 2.633.609,00 |
| 04.05.2026 | 2,88 | 2,96 | 2,79 | 2,79 | -3,79% | 1.126.600,00 |
| 01.05.2026 | 2,87 | 2,91 | 2,83 | 2,90 | 1,75% | 1.076.870,00 |
| 30.04.2026 | 2,87 | 2,91 | 2,77 | 2,85 | 0,00% | 1.106.699,00 |
| 29.04.2026 | 2,87 | 2,99 | 2,82 | 2,85 | 0,71% | 2.255.245,00 |
| 28.04.2026 | 2,90 | 2,95 | 2,75 | 2,83 | -3,08% | 5.487.577,00 |
| 27.04.2026 | 3,09 | 3,09 | 2,91 | 2,92 | -5,19% | 1.554.530,00 |
| 24.04.2026 | 3,09 | 3,11 | 3,01 | 3,08 | 0,00% | 572.636,00 |
| 23.04.2026 | 3,12 | 3,15 | 3,04 | 3,08 | -0,96% | 912.728,00 |
| 22.04.2026 | 3,24 | 3,27 | 3,09 | 3,11 | -3,12% | 1.032.698,00 |
| 21.04.2026 | 3,30 | 3,36 | 3,19 | 3,21 | -3,31% | 1.450.125,00 |
| 20.04.2026 | 3,27 | 3,37 | 3,27 | 3,32 | 1,22% | 1.349.259,00 |
| 17.04.2026 | 3,20 | 3,34 | 3,20 | 3,28 | 3,14% | 2.262.911,00 |
| 16.04.2026 | 3,12 | 3,21 | 3,08 | 3,18 | 1,92% | 861.156,00 |
| 15.04.2026 | 2,91 | 3,14 | 2,90 | 3,12 | 7,59% | 959.387,00 |
| 14.04.2026 | 2,91 | 2,94 | 2,86 | 2,90 | -0,34% | 879.968,00 |
| 13.04.2026 | 2,99 | 2,99 | 2,89 | 2,91 | -2,35% | 612.190,00 |
| 10.04.2026 | 2,91 | 3,01 | 2,91 | 2,98 | 2,76% | 1.380.096,00 |
| 09.04.2026 | 2,95 | 3,00 | 2,86 | 2,90 | -2,03% | 3.842.107,00 |
| 08.04.2026 | 2,97 | 3,05 | 2,96 | 2,96 | 1,37% | 611.158,00 |
| 07.04.2026 | 2,94 | 2,97 | 2,88 | 2,92 | 0,00% | 1.242.854,00 |
| 06.04.2026 | 2,93 | 3,00 | 2,92 | 2,92 | -0,34% | 567.737,00 |
| 02.04.2026 | 2,91 | 2,96 | 2,87 | 2,93 | 0,00% | 668.930,00 |
| 01.04.2026 | 2,91 | 2,95 | 2,90 | 2,93 | 0,69% | 482.832,00 |
| 31.03.2026 | 2,88 | 2,93 | 2,88 | 2,91 | 2,11% | 623.856,00 |
| 30.03.2026 | 2,88 | 2,93 | 2,85 | 2,85 | -0,35% | 627.727,00 |
| 27.03.2026 | 2,86 | 2,92 | 2,85 | 2,86 | -0,35% | 1.265.627,00 |
| 26.03.2026 | 2,83 | 2,94 | 2,83 | 2,87 | -0,35% | 819.512,00 |
| 25.03.2026 | 2,97 | 2,98 | 2,86 | 2,88 | -1,03% | 1.497.641,00 |
| 24.03.2026 | 2,84 | 2,97 | 2,81 | 2,91 | 1,75% | 986.069,00 |
| 23.03.2026 | 2,89 | 2,92 | 2,81 | 2,86 | 1,42% | 1.349.410,00 |
| 20.03.2026 | 2,92 | 2,92 | 2,82 | 2,82 | -3,75% | 1.823.375,00 |
| 19.03.2026 | 2,85 | 2,99 | 2,81 | 2,93 | 1,38% | 1.184.158,00 |
| 18.03.2026 | 2,93 | 2,99 | 2,89 | 2,89 | -2,03% | 1.019.831,00 |
| 17.03.2026 | 2,91 | 2,96 | 2,87 | 2,95 | 1,72% | 807.731,00 |
| 16.03.2026 | 2,95 | 2,95 | 2,87 | 2,90 | 1,75% | 662.257,00 |
| 13.03.2026 | 2,86 | 2,93 | 2,84 | 2,85 | 0,35% | 1.835.247,00 |
| 12.03.2026 | 2,91 | 2,93 | 2,81 | 2,84 | -3,73% | 929.407,00 |
| 11.03.2026 | 2,94 | 2,98 | 2,91 | 2,95 | 0,34% | 1.235.580,00 |
| 10.03.2026 | 2,93 | 2,99 | 2,90 | 2,94 | -0,34% | 1.773.341,00 |
| 09.03.2026 | 2,84 | 2,96 | 2,76 | 2,95 | 3,87% | 1.357.707,00 |
| 06.03.2026 | 2,79 | 2,88 | 2,76 | 2,84 | -0,35% | 1.139.738,00 |
| 05.03.2026 | 2,84 | 2,87 | 2,78 | 2,85 | -1,04% | 1.030.137,00 |
| 04.03.2026 | 2,80 | 2,92 | 2,73 | 2,88 | 4,35% | 2.044.897,00 |
| 03.03.2026 | 2,64 | 2,79 | 2,55 | 2,76 | -1,08% | 3.095.327,00 |
| 02.03.2026 | 2,93 | 2,93 | 2,71 | 2,79 | -5,42% | 2.333.433,00 |
| 27.02.2026 | 3,15 | 3,17 | 2,80 | 2,95 | -7,23% | 3.423.194,00 |
| 26.02.2026 | 3,16 | 3,21 | 3,13 | 3,18 | 0,63% | 894.045,00 |
| 25.02.2026 | 3,35 | 3,38 | 3,16 | 3,16 | -4,82% | 1.416.036,00 |
| 24.02.2026 | 3,34 | 3,35 | 3,30 | 3,32 | -0,60% | 979.359,00 |
| 23.02.2026 | 3,45 | 3,46 | 3,26 | 3,34 | -2,91% | 1.001.091,00 |
| 20.02.2026 | 3,34 | 3,45 | 3,34 | 3,44 | 2,08% | 779.360,00 |
| 19.02.2026 | 3,35 | 3,49 | 3,35 | 3,37 | 0,00% | 1.600.275,00 |
| 18.02.2026 | 3,25 | 3,40 | 3,24 | 3,37 | 3,69% | 4.655.119,00 |
| 17.02.2026 | 3,33 | 3,35 | 3,16 | 3,25 | -1,81% | 2.760.428,00 |
| 13.02.2026 | 3,28 | 3,32 | 3,23 | 3,31 | 0,61% | 1.758.691,00 |
| 12.02.2026 | 3,37 | 3,45 | 3,28 | 3,29 | -0,90% | 1.408.730,00 |
| 11.02.2026 | 3,31 | 3,36 | 3,26 | 3,32 | 0,61% | 885.085,00 |
| 10.02.2026 | 3,25 | 3,31 | 3,23 | 3,30 | 2,80% | 1.196.137,00 |
| 09.02.2026 | 3,17 | 3,26 | 3,17 | 3,21 | 1,26% | 1.387.563,00 |
| 06.02.2026 | 3,12 | 3,22 | 3,12 | 3,17 | 2,26% | 769.750,00 |
| 05.02.2026 | 3,13 | 3,20 | 3,05 | 3,10 | -1,90% | 869.300,00 |