2,780€
3,73%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 6,92% | - |
| 02.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -10,34% | - |
| 30.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 29.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | - |
| 26.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 25.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 24.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 23.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 22.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 18.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 17.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 16.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 15.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | - |
| 12.04.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 1,32% | - |
| 11.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 10.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 09.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 08.04.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 05.04.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 04.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | - |
| 03.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 02.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 28.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 27.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 26.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 25.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 22.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 21.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 20.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 18.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | - |
| 15.03.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 2,27% | 200,00 |
| 14.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 13.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 12.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 11.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 08.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 07.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 06.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 05.03.2024 | 2,68 | 2,74 | 2,68 | 2,74 | 1,48% | 55,00 |
| 04.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 01.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 29.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -6,25% | - |
| 28.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 27.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 26.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 23.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -11,59% | - |
| 22.02.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | - |
| 21.02.2024 | 3,26 | 3,36 | 3,26 | 3,36 | 5,00% | 2.500,00 |
| 20.02.2024 | 3,16 | 3,20 | 3,16 | 3,20 | 1,27% | 1.300,00 |
| 19.02.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 16.02.2024 | 2,88 | 3,14 | 2,88 | 3,14 | 8,28% | 1.600,00 |
| 15.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 14.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 13.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 3,65% | - |
| 12.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 09.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -4,17% | - |
| 08.02.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 07.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 06.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 02.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 01.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -4,86% | - |
| 31.01.2024 | 2,84 | 2,88 | 2,84 | 2,88 | -0,69% | 12,00 |
| 30.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 29.01.2024 | 2,88 | 2,98 | 2,88 | 2,98 | 2,76% | 400,00 |
| 26.01.2024 | 2,66 | 2,90 | 2,66 | 2,90 | 8,21% | - |
| 25.01.2024 | 2,60 | 2,68 | 2,60 | 2,68 | 2,29% | - |
| 24.01.2024 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 23.01.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 3,94% | - |
| 22.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 6,72% | - |
| 19.01.2024 | 2,34 | 2,38 | 2,34 | 2,38 | 1,71% | - |
| 18.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 17.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 16.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | 134,00 |
| 15.01.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 3,20% | 75,00 |
| 12.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 11.01.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -4,55% | 5.000,00 |
| 10.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | - |
| 09.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 08.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 05.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 04.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 03.01.2024 | 3,02 | 3,02 | 2,94 | 2,94 | -1,34% | - |
| 02.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 29.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 28.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 27.12.2023 | 3,00 | 3,08 | 3,00 | 3,08 | -1,28% | 650,00 |
| 22.12.2023 | 3,06 | 3,12 | 3,06 | 3,12 | 5,41% | 2.900,00 |
| 21.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 20.12.2023 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 19.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 18.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 15.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 14.12.2023 | 2,92 | 3,00 | 2,92 | 3,00 | 9,49% | 364,00 |
| 13.12.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -8,05% | - |
| 12.12.2023 | 2,88 | 2,98 | 2,88 | 2,98 | 1,36% | 300,00 |
| 11.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 08.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |