2,916$
-2,80%
Echtzeit-Aktienkurs Grupo Televisa SA
Bid:
Ask:
Aktienkurse zur Grupo Televisa SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,98 | 2,98 | 2,90 | 2,94 | -2,00% | 786.063,00 |
| 23.04.2024 | 2,87 | 3,03 | 2,82 | 3,00 | 3,45% | 908.648,00 |
| 22.04.2024 | 2,80 | 2,90 | 2,77 | 2,90 | 3,20% | 1.025.609,00 |
| 19.04.2024 | 2,81 | 2,86 | 2,71 | 2,81 | -1,40% | 1.324.421,00 |
| 18.04.2024 | 2,95 | 2,96 | 2,84 | 2,85 | -1,72% | 950.463,00 |
| 17.04.2024 | 3,06 | 3,10 | 2,87 | 2,90 | -4,61% | 1.676.049,00 |
| 16.04.2024 | 3,16 | 3,16 | 3,00 | 3,04 | -3,80% | 1.430.078,00 |
| 15.04.2024 | 3,20 | 3,22 | 3,11 | 3,16 | -2,17% | 962.653,00 |
| 12.04.2024 | 3,31 | 3,35 | 3,18 | 3,23 | -3,29% | 1.119.546,00 |
| 11.04.2024 | 3,35 | 3,46 | 3,26 | 3,34 | 0,91% | 1.381.533,00 |
| 10.04.2024 | 3,24 | 3,32 | 3,21 | 3,31 | 0,00% | 777.785,00 |
| 09.04.2024 | 3,40 | 3,47 | 3,25 | 3,31 | -1,19% | 1.774.970,00 |
| 08.04.2024 | 3,31 | 3,38 | 3,29 | 3,35 | 2,13% | 772.971,00 |
| 05.04.2024 | 3,23 | 3,31 | 3,17 | 3,28 | 0,61% | 868.594,00 |
| 04.04.2024 | 3,35 | 3,43 | 3,25 | 3,26 | -1,81% | 1.283.261,00 |
| 03.04.2024 | 3,15 | 3,37 | 3,15 | 3,32 | 5,40% | 1.131.179,00 |
| 02.04.2024 | 3,11 | 3,15 | 3,07 | 3,15 | 0,32% | 608.695,00 |
| 01.04.2024 | 3,16 | 3,19 | 3,10 | 3,14 | -1,88% | 799.821,00 |
| 28.03.2024 | 3,18 | 3,24 | 3,14 | 3,20 | 1,91% | 2.651.769,00 |
| 27.03.2024 | 3,10 | 3,16 | 3,08 | 3,14 | 1,62% | 415.569,00 |
| 26.03.2024 | 3,09 | 3,12 | 3,05 | 3,09 | 0,32% | 584.054,00 |
| 25.03.2024 | 3,02 | 3,14 | 3,00 | 3,08 | 3,01% | 1.116.316,00 |
| 22.03.2024 | 2,94 | 3,02 | 2,89 | 2,99 | 2,40% | 695.897,00 |
| 21.03.2024 | 3,00 | 3,03 | 2,88 | 2,92 | -2,01% | 1.077.212,00 |
| 20.03.2024 | 2,87 | 2,99 | 2,81 | 2,98 | 4,56% | 949.057,00 |
| 19.03.2024 | 2,87 | 2,90 | 2,81 | 2,85 | -0,35% | 571.018,00 |
| 18.03.2024 | 2,86 | 2,94 | 2,78 | 2,86 | 0,70% | 1.068.804,00 |
| 15.03.2024 | 2,89 | 2,91 | 2,82 | 2,84 | -1,73% | 709.110,00 |
| 14.03.2024 | 2,97 | 2,98 | 2,86 | 2,89 | -1,37% | 644.689,00 |
| 13.03.2024 | 2,90 | 2,95 | 2,85 | 2,93 | 2,45% | 1.774.985,00 |
| 12.03.2024 | 2,99 | 2,99 | 2,85 | 2,86 | -3,70% | 1.257.603,00 |
| 11.03.2024 | 2,94 | 2,99 | 2,92 | 2,97 | 0,68% | 802.551,00 |
| 08.03.2024 | 2,96 | 3,01 | 2,92 | 2,95 | 0,68% | 747.226,00 |
| 07.03.2024 | 2,98 | 2,98 | 2,91 | 2,93 | -0,68% | 880.857,00 |
| 06.03.2024 | 2,95 | 3,00 | 2,93 | 2,95 | 0,34% | 830.119,00 |
| 05.03.2024 | 2,96 | 2,98 | 2,90 | 2,94 | -1,01% | 1.394.206,00 |
| 04.03.2024 | 2,97 | 3,00 | 2,96 | 2,97 | -0,34% | 843.371,00 |
| 01.03.2024 | 3,00 | 3,07 | 2,90 | 2,98 | -0,33% | 1.150.846,00 |
| 29.02.2024 | 2,99 | 3,06 | 2,90 | 2,99 | 0,34% | 3.065.496,00 |
| 28.02.2024 | 3,18 | 3,19 | 2,95 | 2,98 | -5,70% | 2.080.260,00 |
| 27.02.2024 | 3,16 | 3,23 | 3,15 | 3,16 | 0,00% | 2.126.976,00 |
| 26.02.2024 | 3,14 | 3,23 | 3,14 | 3,16 | -1,86% | 2.140.321,00 |
| 23.02.2024 | 3,15 | 3,24 | 3,13 | 3,22 | 0,63% | 2.994.599,00 |
| 22.02.2024 | 3,51 | 3,62 | 3,12 | 3,20 | -11,11% | 2.536.298,00 |
| 21.02.2024 | 3,59 | 3,65 | 3,51 | 3,60 | 0,28% | 2.949.476,00 |
| 20.02.2024 | 3,42 | 3,60 | 3,37 | 3,59 | 3,46% | 5.117.226,00 |
| 16.02.2024 | 3,15 | 3,48 | 3,14 | 3,47 | 10,16% | 2.223.288,00 |
| 15.02.2024 | 3,15 | 3,23 | 3,12 | 3,15 | 0,00% | 1.654.365,00 |
| 14.02.2024 | 3,09 | 3,17 | 3,07 | 3,15 | 4,30% | 1.688.259,00 |
| 13.02.2024 | 3,02 | 3,05 | 3,00 | 3,02 | -2,58% | 1.605.838,00 |
| 12.02.2024 | 3,03 | 3,14 | 3,02 | 3,10 | 2,99% | 1.581.787,00 |
| 09.02.2024 | 3,02 | 3,10 | 3,00 | 3,01 | -0,66% | 2.073.806,00 |
| 08.02.2024 | 3,17 | 3,19 | 3,00 | 3,03 | -4,11% | 1.391.590,00 |
| 07.02.2024 | 3,17 | 3,18 | 3,08 | 3,16 | 0,96% | 1.844.496,00 |
| 06.02.2024 | 3,00 | 3,17 | 3,00 | 3,13 | 3,99% | 1.924.574,00 |
| 05.02.2024 | 3,13 | 3,13 | 2,99 | 3,01 | -3,83% | 1.655.563,00 |
| 02.02.2024 | 3,10 | 3,14 | 3,04 | 3,13 | 0,97% | 2.143.037,00 |
| 01.02.2024 | 3,10 | 3,11 | 3,01 | 3,10 | 2,99% | 1.836.386,00 |
| 31.01.2024 | 3,10 | 3,16 | 3,00 | 3,01 | -3,83% | 2.548.480,00 |
| 30.01.2024 | 3,17 | 3,20 | 3,10 | 3,13 | -2,19% | 1.991.345,00 |
| 29.01.2024 | 3,25 | 3,35 | 3,14 | 3,20 | 0,63% | 2.774.956,00 |
| 26.01.2024 | 3,01 | 3,33 | 3,00 | 3,18 | 8,16% | 3.773.521,00 |
| 25.01.2024 | 2,92 | 2,98 | 2,81 | 2,94 | 2,08% | 1.670.495,00 |
| 24.01.2024 | 2,95 | 3,01 | 2,86 | 2,88 | -0,69% | 1.705.456,00 |
| 23.01.2024 | 2,91 | 2,93 | 2,82 | 2,90 | 1,05% | 863.506,00 |
| 22.01.2024 | 2,80 | 2,91 | 2,80 | 2,87 | 2,14% | 1.875.273,00 |
| 19.01.2024 | 2,61 | 2,81 | 2,59 | 2,81 | 8,91% | 3.265.148,00 |
| 18.01.2024 | 2,62 | 2,65 | 2,56 | 2,58 | -0,77% | 1.383.512,00 |
| 17.01.2024 | 2,69 | 2,71 | 2,59 | 2,60 | -3,35% | 1.659.284,00 |
| 16.01.2024 | 2,76 | 2,77 | 2,68 | 2,69 | -3,24% | 1.917.037,00 |
| 12.01.2024 | 2,82 | 2,86 | 2,75 | 2,78 | -0,36% | 1.603.956,00 |
| 11.01.2024 | 2,86 | 2,90 | 2,76 | 2,79 | -2,45% | 1.690.249,00 |
| 10.01.2024 | 2,96 | 2,99 | 2,83 | 2,86 | -2,39% | 1.193.694,00 |
| 09.01.2024 | 3,04 | 3,05 | 2,92 | 2,93 | -4,56% | 2.341.040,00 |
| 08.01.2024 | 3,11 | 3,15 | 3,06 | 3,07 | -1,29% | 1.962.073,00 |
| 05.01.2024 | 3,13 | 3,17 | 3,09 | 3,11 | -1,89% | 3.018.736,00 |
| 04.01.2024 | 3,25 | 3,27 | 3,13 | 3,17 | -2,46% | 1.083.460,00 |
| 03.01.2024 | 3,34 | 3,34 | 3,22 | 3,25 | -3,27% | 1.588.857,00 |
| 02.01.2024 | 3,33 | 3,43 | 3,32 | 3,36 | 0,60% | 1.567.784,00 |
| 29.12.2023 | 3,41 | 3,44 | 3,34 | 3,34 | -1,18% | 1.685.852,00 |
| 28.12.2023 | 3,37 | 3,46 | 3,35 | 3,38 | 0,60% | 1.495.890,00 |
| 27.12.2023 | 3,37 | 3,43 | 3,35 | 3,36 | -0,30% | 1.135.303,00 |
| 26.12.2023 | 3,46 | 3,52 | 3,33 | 3,37 | -1,75% | 2.099.849,00 |
| 22.12.2023 | 3,42 | 3,50 | 3,40 | 3,43 | 0,00% | 1.322.258,00 |
| 21.12.2023 | 3,33 | 3,44 | 3,31 | 3,43 | 4,26% | 2.170.570,00 |
| 20.12.2023 | 3,29 | 3,38 | 3,28 | 3,29 | -0,60% | 2.116.808,00 |
| 19.12.2023 | 3,32 | 3,38 | 3,29 | 3,31 | 1,85% | 1.480.658,00 |
| 18.12.2023 | 3,30 | 3,34 | 3,24 | 3,25 | -2,11% | 1.557.592,00 |
| 15.12.2023 | 3,33 | 3,38 | 3,23 | 3,32 | -0,60% | 3.801.842,00 |
| 14.12.2023 | 3,25 | 3,39 | 3,22 | 3,34 | 3,73% | 3.176.921,00 |
| 13.12.2023 | 3,10 | 3,25 | 3,02 | 3,22 | 6,98% | 3.430.379,00 |
| 12.12.2023 | 3,20 | 3,20 | 2,99 | 3,01 | -4,75% | 2.728.031,00 |
| 11.12.2023 | 3,24 | 3,24 | 3,13 | 3,16 | -1,86% | 2.268.703,00 |
| 08.12.2023 | 3,17 | 3,24 | 3,12 | 3,22 | 0,63% | 1.348.559,00 |
| 07.12.2023 | 3,21 | 3,26 | 3,14 | 3,20 | -1,54% | 2.698.629,00 |
| 06.12.2023 | 3,31 | 3,38 | 3,23 | 3,25 | -1,22% | 4.230.342,00 |
| 05.12.2023 | 3,40 | 3,40 | 3,24 | 3,29 | -3,24% | 4.134.045,00 |
| 04.12.2023 | 3,29 | 3,48 | 3,20 | 3,40 | 3,66% | 5.352.415,00 |
| 01.12.2023 | 3,23 | 3,35 | 3,11 | 3,28 | 1,86% | 5.512.016,00 |
| 30.11.2023 | 2,88 | 3,23 | 2,78 | 3,22 | 11,81% | 35.152.621,00 |