Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.841,81 -639,18 (-1,06%)
Grupo Televisa, S.A.B. (TLEVISACPO.MX)
Mexico - Mexico Prezzo differito. Valuta in MXN.
Aggiungi a watchlist
Alla chiusura: 01:59PM CST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MXNScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 10,20 | 10,82 | 9,99 | 10,77 | 10,77 | 2.143.448 |
| 25 apr 2024 | 9,79 | 10,20 | 9,67 | 10,20 | 10,20 | 1.572.357 |
| 24 apr 2024 | 10,05 | 10,09 | 9,83 | 9,95 | 9,95 | 1.062.789 |
| 23 apr 2024 | 9,86 | 10,21 | 9,73 | 10,08 | 10,08 | 1.401.014 |
| 22 apr 2024 | 9,60 | 9,94 | 9,48 | 9,86 | 9,86 | 1.822.360 |
| 19 apr 2024 | 9,78 | 9,85 | 9,33 | 9,59 | 9,59 | 1.973.860 |
| 18 apr 2024 | 9,95 | 10,09 | 9,71 | 9,72 | 9,72 | 1.975.867 |
| 17 apr 2024 | 10,34 | 10,44 | 9,70 | 9,83 | 9,83 | 5.299.195 |
| 16 apr 2024 | 10,59 | 10,74 | 10,20 | 10,29 | 10,29 | 1.975.378 |
| 15 apr 2024 | 10,95 | 10,95 | 10,42 | 10,61 | 10,61 | 2.092.097 |
| 12 apr 2024 | 11,09 | 11,22 | 10,66 | 10,81 | 10,81 | 2.286.624 |
| 11 apr 2024 | 11,11 | 11,35 | 10,76 | 11,08 | 11,08 | 2.191.158 |
| 10 apr 2024 | 10,95 | 10,96 | 10,60 | 10,90 | 10,90 | 1.732.030 |
| 09 apr 2024 | 11,04 | 11,30 | 10,73 | 10,97 | 10,97 | 1.055.216 |
| 08 apr 2024 | 10,88 | 11,04 | 10,76 | 11,02 | 11,02 | 810.602 |
| 05 apr 2024 | 10,78 | 10,94 | 10,46 | 10,89 | 10,89 | 1.650.614 |
| 04 apr 2024 | 10,91 | 11,29 | 10,70 | 10,87 | 10,87 | 2.511.237 |
| 03 apr 2024 | 10,39 | 11,11 | 10,39 | 10,94 | 10,94 | 1.610.020 |
| 02 apr 2024 | 10,40 | 10,44 | 10,16 | 10,41 | 10,41 | 1.218.409 |
| 01 apr 2024 | 10,32 | 10,55 | 10,29 | 10,37 | 10,37 | 2.259.803 |
| 27 mar 2024 | 10,40 | 10,48 | 10,25 | 10,36 | 10,36 | 737.138 |
| 26 mar 2024 | 10,31 | 10,41 | 10,18 | 10,34 | 10,34 | 718.442 |
| 25 mar 2024 | 9,97 | 10,51 | 9,97 | 10,26 | 10,26 | 1.751.624 |
| 22 mar 2024 | 9,92 | 10,10 | 9,77 | 10,08 | 10,08 | 1.171.794 |
| 21 mar 2024 | 10,02 | 10,21 | 9,68 | 9,86 | 9,86 | 1.187.186 |
| 20 mar 2024 | 9,90 | 9,98 | 9,57 | 9,97 | 9,97 | 1.744.581 |
| 19 mar 2024 | 9,51 | 9,80 | 9,51 | 9,70 | 9,70 | 1.394.139 |
| 15 mar 2024 | 9,66 | 9,90 | 9,49 | 9,55 | 9,55 | 26.026.110 |
| 14 mar 2024 | 9,87 | 9,97 | 9,62 | 9,70 | 9,70 | 5.164.059 |
| 13 mar 2024 | 9,75 | 9,94 | 9,63 | 9,85 | 9,85 | 2.299.194 |
| 12 mar 2024 | 9,94 | 9,94 | 9,63 | 9,71 | 9,71 | 1.936.699 |
| 11 mar 2024 | 9,89 | 10,05 | 9,88 | 10,00 | 10,00 | 872.934 |
| 08 mar 2024 | 10,00 | 10,13 | 9,86 | 9,96 | 9,96 | 1.689.431 |
| 07 mar 2024 | 10,00 | 10,09 | 9,88 | 9,95 | 9,95 | 1.411.846 |
| 06 mar 2024 | 10,12 | 10,16 | 9,92 | 10,01 | 10,01 | 2.029.431 |
| 05 mar 2024 | 10,01 | 10,13 | 9,84 | 10,06 | 10,06 | 1.937.896 |
| 04 mar 2024 | 10,20 | 10,20 | 9,97 | 10,12 | 10,12 | 4.124.333 |
| 01 mar 2024 | 10,25 | 10,48 | 9,87 | 10,17 | 10,17 | 5.042.654 |
| 29 feb 2024 | 10,14 | 10,36 | 9,86 | 10,17 | 10,17 | 8.551.529 |
| 28 feb 2024 | 10,75 | 10,83 | 10,09 | 10,15 | 10,15 | 2.151.069 |
| 27 feb 2024 | 10,48 | 10,94 | 10,48 | 10,71 | 10,71 | 2.482.814 |
| 26 feb 2024 | 10,85 | 10,98 | 10,75 | 10,80 | 10,80 | 1.145.091 |
| 23 feb 2024 | 10,91 | 11,09 | 10,75 | 10,94 | 10,94 | 2.702.609 |
| 22 feb 2024 | 11,37 | 11,80 | 10,90 | 10,93 | 10,93 | 2.522.919 |
| 21 feb 2024 | 11,17 | 11,50 | 11,00 | 11,35 | 11,35 | 3.349.896 |
| 20 feb 2024 | 10,86 | 11,30 | 10,40 | 11,12 | 11,12 | 5.508.059 |
| 19 feb 2024 | 11,33 | 11,50 | 11,05 | 11,39 | 11,39 | 398.832 |
| 16 feb 2024 | 10,41 | 11,70 | 10,30 | 11,32 | 11,32 | 7.901.515 |
| 15 feb 2024 | 10,34 | 10,58 | 10,25 | 10,40 | 10,40 | 3.297.663 |
| 14 feb 2024 | 10,32 | 10,65 | 10,21 | 10,24 | 10,24 | 1.696.013 |
| 13 feb 2024 | 8,98 | 8,98 | 8,82 | 8,84 | 8,84 | 2.063.162 |
| 12 feb 2024 | 9,05 | 9,42 | 9,05 | 9,29 | 9,29 | 3.414.409 |
| 09 feb 2024 | 10,43 | 10,60 | 10,16 | 10,21 | 10,21 | 4.444.976 |
| 08 feb 2024 | 10,85 | 10,96 | 10,32 | 10,43 | 10,43 | 2.451.566 |
| 07 feb 2024 | 10,75 | 10,93 | 10,55 | 10,83 | 10,83 | 4.125.198 |
| 06 feb 2024 | 10,67 | 10,87 | 10,21 | 10,75 | 10,75 | 2.899.988 |
| 02 feb 2024 | 10,49 | 10,75 | 10,41 | 10,68 | 10,68 | 1.469.492 |
| 01 feb 2024 | 10,51 | 10,63 | 10,31 | 10,56 | 10,56 | 2.911.041 |
| 31 gen 2024 | 10,73 | 10,86 | 10,33 | 10,35 | 10,35 | 5.777.372 |
| 30 gen 2024 | 11,03 | 11,05 | 10,71 | 10,80 | 10,80 | 2.958.385 |
| 29 gen 2024 | 11,03 | 11,45 | 10,86 | 11,01 | 11,01 | 6.259.432 |
| 26 gen 2024 | 10,14 | 11,47 | 10,14 | 10,93 | 10,93 | 11.156.210 |
| 25 gen 2024 | 9,89 | 10,34 | 9,67 | 10,10 | 10,10 | 6.654.192 |
| 24 gen 2024 | 10,09 | 10,28 | 9,84 | 9,92 | 9,92 | 2.769.266 |
| 23 gen 2024 | 9,83 | 10,09 | 9,80 | 10,08 | 10,08 | 932.489 |
| 22 gen 2024 | 9,59 | 9,90 | 9,59 | 9,82 | 9,82 | 1.226.056 |
| 19 gen 2024 | 8,99 | 9,57 | 8,96 | 9,51 | 9,51 | 1.606.745 |
| 18 gen 2024 | 9,05 | 9,15 | 8,85 | 8,95 | 8,95 | 2.382.810 |
| 17 gen 2024 | 9,38 | 9,42 | 9,00 | 9,07 | 9,07 | 5.131.735 |
| 16 gen 2024 | 9,48 | 9,50 | 9,26 | 9,38 | 9,38 | 2.809.008 |
| 15 gen 2024 | 9,48 | 9,60 | 9,44 | 9,55 | 9,55 | 144.033 |
| 12 gen 2024 | 9,61 | 9,68 | 9,34 | 9,44 | 9,44 | 3.023.099 |
| 11 gen 2024 | 9,71 | 9,82 | 9,44 | 9,49 | 9,49 | 3.629.235 |
| 10 gen 2024 | 10,06 | 10,20 | 9,67 | 9,78 | 9,78 | 4.671.212 |
| 09 gen 2024 | 10,35 | 10,35 | 10,00 | 10,00 | 10,00 | 5.482.501 |
| 08 gen 2024 | 10,57 | 10,62 | 10,36 | 10,42 | 10,42 | 1.172.268 |
| 05 gen 2024 | 10,72 | 10,74 | 10,43 | 10,56 | 10,56 | 4.575.861 |
| 04 gen 2024 | 11,06 | 11,14 | 10,75 | 10,80 | 10,80 | 2.498.441 |
| 03 gen 2024 | 11,40 | 11,40 | 11,05 | 11,13 | 11,13 | 2.394.245 |
| 02 gen 2024 | 11,34 | 11,64 | 11,24 | 11,44 | 11,44 | 1.361.316 |
| 29 dic 2023 | 11,60 | 11,60 | 11,31 | 11,39 | 11,39 | 1.359.643 |
| 28 dic 2023 | 11,40 | 11,64 | 11,26 | 11,41 | 11,41 | 1.554.727 |
| 27 dic 2023 | 11,38 | 11,55 | 11,29 | 11,37 | 11,37 | 2.435.792 |
| 26 dic 2023 | 11,57 | 11,89 | 11,20 | 11,35 | 11,35 | 3.991.171 |
| 22 dic 2023 | 11,70 | 11,89 | 11,52 | 11,59 | 11,59 | 2.317.018 |
| 21 dic 2023 | 11,36 | 11,70 | 11,35 | 11,68 | 11,68 | 3.161.106 |
| 20 dic 2023 | 11,44 | 11,54 | 11,29 | 11,36 | 11,36 | 3.563.426 |
| 19 dic 2023 | 11,32 | 11,55 | 11,30 | 11,40 | 11,40 | 1.682.744 |
| 18 dic 2023 | 11,41 | 11,52 | 11,22 | 11,27 | 11,27 | 2.646.156 |
| 15 dic 2023 | 11,57 | 11,68 | 11,21 | 11,42 | 11,42 | 13.978.842 |
| 14 dic 2023 | 11,19 | 11,71 | 11,13 | 11,57 | 11,57 | 7.416.631 |
| 13 dic 2023 | 10,98 | 11,16 | 10,60 | 11,07 | 11,07 | 6.616.087 |
| 11 dic 2023 | 11,05 | 11,24 | 10,91 | 10,99 | 10,99 | 4.668.711 |
| 08 dic 2023 | 11,12 | 11,20 | 10,82 | 11,17 | 11,17 | 3.139.030 |
| 07 dic 2023 | 11,34 | 11,37 | 10,90 | 11,19 | 11,19 | 6.129.851 |
| 06 dic 2023 | 11,47 | 11,68 | 11,26 | 11,29 | 11,29 | 3.718.317 |
| 05 dic 2023 | 11,82 | 11,86 | 11,28 | 11,48 | 11,48 | 10.911.397 |
| 04 dic 2023 | 11,24 | 12,17 | 10,98 | 11,79 | 11,79 | 9.359.573 |
| 01 dic 2023 | 11,39 | 11,45 | 10,69 | 11,25 | 11,25 | 13.308.023 |
| 30 nov 2023 | 9,85 | 11,16 | 9,66 | 11,12 | 11,12 | 312.967.528 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.