Deutsche Märkte geschlossen

Grupo Televisa, S.A.B. (TV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,7600-0,1300 (-4,50%)
Börsenschluss: 04:00PM EDT
2,7705 +0,01 (+0,38%)
Nachbörse: 05:40PM EDT
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20242,90002,90002,74002,76002,76002.022.900
20. Juni 20242,80002,90002,75002,89002,89001.343.500
18. Juni 20242,71002,87002,70002,80002,80002.152.600
17. Juni 20242,65002,70002,62002,68002,6800816.900
14. Juni 20242,65002,79002,64002,66002,66001.249.500
13. Juni 20242,74002,78002,63002,64002,64001.230.400
12. Juni 20242,85002,90002,69002,74002,74002.306.200
11. Juni 20242,85002,87002,77002,84002,8400897.600
10. Juni 20242,89002,90002,82002,85002,85001.220.600
07. Juni 20242,99003,00002,76002,85002,85002.709.500
06. Juni 20243,02003,10002,94003,00003,00002.438.600
05. Juni 20243,03003,14003,01003,04003,0400991.800
04. Juni 20243,00003,14002,99003,00003,0000986.400
03. Juni 20243,29003,33002,95003,03003,03004.034.600
31. Mai 20243,30003,37003,23003,33003,33001.210.300
30. Mai 20243,16003,33003,16003,30003,30001.073.500
30. Mai 20240.106 Dividende
29. Mai 20243,14003,25003,10003,25003,1440850.700
28. Mai 20243,19003,23003,15003,15003,0473359.300
24. Mai 20243,17003,21003,13003,14003,0376464.600
23. Mai 20243,23003,23003,11003,15003,0473717.400
22. Mai 20243,25003,29003,18003,20003,0956898.800
21. Mai 20243,36003,36003,25003,27003,1633966.500
20. Mai 20243,34003,43003,27003,40003,2891862.700
17. Mai 20243,30003,33003,23003,31003,20201.058.100
16. Mai 20243,30003,36003,25003,30003,1924610.400
15. Mai 20243,35003,42003,27003,32003,2117811.000
14. Mai 20243,35003,42003,27003,28003,1730730.800
13. Mai 20243,34003,39003,28003,34003,23111.156.500
10. Mai 20243,30003,31003,23003,28003,1730477.400
09. Mai 20243,21003,36003,20003,30003,1924811.400
08. Mai 20243,20003,28003,17003,25003,1440860.800
07. Mai 20243,28003,33003,16003,26003,15371.680.700
06. Mai 20243,20003,31003,16003,26003,15371.471.400
03. Mai 20243,02003,19003,02003,17003,06661.242.600
02. Mai 20242,97003,08002,93002,99002,89251.306.700
01. Mai 20242,93003,00002,87002,91002,81511.348.400
30. Apr. 20243,10003,18002,92002,92002,82481.905.300
29. Apr. 20243,17003,18003,09003,16003,05691.188.700
26. Apr. 20243,06003,18002,94003,16003,05692.329.200
25. Apr. 20242,92002,99002,84002,98002,8828867.700
24. Apr. 20242,98002,98002,90002,94002,8441840.700
23. Apr. 20242,87003,03002,82003,00002,9022908.600
22. Apr. 20242,80002,90002,77002,90002,80541.025.600
19. Apr. 20242,81002,86002,71002,81002,71841.324.400
18. Apr. 20242,95002,96002,84002,85002,7570950.500
17. Apr. 20243,06003,10002,87002,90002,80541.676.000
16. Apr. 20243,16003,16003,00003,04002,94081.430.100
15. Apr. 20243,20003,22003,11003,16003,0569962.700
12. Apr. 20243,31003,35003,18003,23003,12471.119.500
11. Apr. 20243,35003,46003,26003,34003,23111.381.500
10. Apr. 20243,24003,32003,21003,31003,2020777.800
09. Apr. 20243,40003,47003,25003,31003,20201.775.000
08. Apr. 20243,31003,38003,29003,35003,2407773.000
05. Apr. 20243,23003,31003,17003,28003,1730868.600
04. Apr. 20243,35003,43003,25003,26003,15371.283.300
03. Apr. 20243,15003,37003,15003,32003,21171.131.200
02. Apr. 20243,11003,15003,07003,15003,0473608.700
01. Apr. 20243,16003,19003,10003,14003,0376799.800
28. März 20243,18003,24003,14003,20003,09562.651.800
27. März 20243,10003,16003,08003,14003,0376415.600
26. März 20243,09003,12003,05003,09002,9892584.100
25. März 20243,02003,14003,00003,08002,97951.116.200
22. März 20242,94003,02002,89002,99002,8925695.900
21. März 20243,00003,03002,88002,92002,82481.077.200
20. März 20242,87002,99002,81002,98002,8828949.100
19. März 20242,87002,90002,81002,85002,7570571.000
18. März 20242,86002,94002,78002,86002,76671.068.800
15. März 20242,89002,91002,82002,84002,7474709.100
14. März 20242,97002,98002,86002,89002,7957644.700
13. März 20242,90002,95002,85002,93002,83441.775.000
12. März 20242,99002,99002,85002,86002,76671.257.600
11. März 20242,94002,99002,92002,97002,8731802.600
08. März 20242,96003,01002,92002,95002,8538747.200
07. März 20242,98002,98002,91002,93002,8344880.900
06. März 20242,95003,00002,93002,95002,8538830.100
05. März 20242,96002,98002,90002,94002,84411.394.200
04. März 20242,97003,00002,96002,97002,8731843.300
01. März 20243,00003,07002,90002,98002,88281.150.700
29. Feb. 20242,99003,06002,90002,99002,89253.065.400
28. Feb. 20243,18003,19002,95002,98002,88282.080.200
27. Feb. 20243,16003,23003,15003,16003,05692.127.000
26. Feb. 20243,14003,23003,14003,16003,05692.140.300
23. Feb. 20243,15003,24003,13003,22003,11502.994.600
22. Feb. 20243,51003,62003,12003,20003,09562.536.100
21. Feb. 20243,59003,65003,51003,60003,48262.949.500
20. Feb. 20243,42003,60003,37003,59003,47295.117.200
16. Feb. 20243,15003,48003,14003,47003,35682.223.200
15. Feb. 20243,15003,23003,12003,15003,04731.654.400
14. Feb. 20243,09003,17003,07003,15003,04731.688.200
13. Feb. 20243,02003,05003,00003,02002,92151.605.800
12. Feb. 20243,03003,14003,02003,10002,99891.581.800
09. Feb. 20243,02003,10003,00003,01002,91182.073.800
08. Feb. 20243,17003,19003,00003,03002,93121.391.600
07. Feb. 20243,17003,18003,08003,16003,05691.844.500
06. Feb. 20243,00003,17003,00003,13003,02791.924.500
05. Feb. 20243,13003,13002,99003,01002,91181.655.600
02. Feb. 20243,10003,14003,04003,13003,02792.143.000
01. Feb. 20243,10003,11003,01003,10002,99891.836.400
31. Jan. 20243,10003,16003,00003,01002,91182.548.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...