U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,869.00 +37.00 (+0.10%) F Nasdaq
18,005.75 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,051.40 +5.60 (+0.27%) Petróleo
78.34 +0.23 (+0.29%) Oro
2,319.10 +10.50 (+0.45%)
Grupo Televisa, S.A.B. (TV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.0200 | 3.1875 | 3.0200 | 3.1700 | 3.1700 | 1,242,659 |
| 02 may 2024 | 2.9700 | 3.0800 | 2.9300 | 2.9900 | 2.9900 | 1,306,700 |
| 01 may 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9100 | 2.9100 | 1,348,400 |
| 30 abr 2024 | 3.1000 | 3.1800 | 2.9200 | 2.9200 | 2.9200 | 1,905,300 |
| 29 abr 2024 | 3.1700 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | 1,188,700 |
| 26 abr 2024 | 3.0600 | 3.1800 | 2.9400 | 3.1600 | 3.1600 | 2,329,200 |
| 25 abr 2024 | 2.9200 | 2.9900 | 2.8400 | 2.9800 | 2.9800 | 867,700 |
| 24 abr 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 840,700 |
| 23 abr 2024 | 2.8700 | 3.0300 | 2.8200 | 3.0000 | 3.0000 | 908,600 |
| 22 abr 2024 | 2.8000 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 1,025,600 |
| 19 abr 2024 | 2.8100 | 2.8600 | 2.7100 | 2.8100 | 2.8100 | 1,324,400 |
| 18 abr 2024 | 2.9500 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 950,500 |
| 17 abr 2024 | 3.0600 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 1,676,000 |
| 16 abr 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 1,430,100 |
| 15 abr 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 962,700 |
| 12 abr 2024 | 3.3100 | 3.3500 | 3.1800 | 3.2300 | 3.2300 | 1,119,500 |
| 11 abr 2024 | 3.3500 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 1,381,500 |
| 10 abr 2024 | 3.2400 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 777,800 |
| 09 abr 2024 | 3.4000 | 3.4700 | 3.2500 | 3.3100 | 3.3100 | 1,775,000 |
| 08 abr 2024 | 3.3100 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 773,000 |
| 05 abr 2024 | 3.2300 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 868,600 |
| 04 abr 2024 | 3.3500 | 3.4300 | 3.2500 | 3.2600 | 3.2600 | 1,283,300 |
| 03 abr 2024 | 3.1500 | 3.3700 | 3.1500 | 3.3200 | 3.3200 | 1,131,200 |
| 02 abr 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 608,700 |
| 01 abr 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 799,800 |
| 28 mar 2024 | 3.1800 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,651,800 |
| 27 mar 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 415,600 |
| 26 mar 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 584,100 |
| 25 mar 2024 | 3.0200 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 1,116,200 |
| 22 mar 2024 | 2.9400 | 3.0200 | 2.8900 | 2.9900 | 2.9900 | 695,900 |
| 21 mar 2024 | 3.0000 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 1,077,200 |
| 20 mar 2024 | 2.8700 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 949,100 |
| 19 mar 2024 | 2.8700 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 571,000 |
| 18 mar 2024 | 2.8600 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 1,068,800 |
| 15 mar 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 709,100 |
| 14 mar 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 644,700 |
| 13 mar 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 1,775,000 |
| 12 mar 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 1,257,600 |
| 11 mar 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 802,600 |
| 08 mar 2024 | 2.9600 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 747,200 |
| 07 mar 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 880,900 |
| 06 mar 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 830,100 |
| 05 mar 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 1,394,200 |
| 04 mar 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 843,300 |
| 01 mar 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9800 | 2.9800 | 1,150,700 |
| 29 feb 2024 | 2.9900 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 3,065,400 |
| 28 feb 2024 | 3.1800 | 3.1900 | 2.9500 | 2.9800 | 2.9800 | 2,080,200 |
| 27 feb 2024 | 3.1600 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 2,127,000 |
| 26 feb 2024 | 3.1400 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 2,140,300 |
| 23 feb 2024 | 3.1500 | 3.2400 | 3.1300 | 3.2200 | 3.2200 | 2,994,600 |
| 22 feb 2024 | 3.5100 | 3.6200 | 3.1200 | 3.2000 | 3.2000 | 2,536,100 |
| 21 feb 2024 | 3.5900 | 3.6500 | 3.5100 | 3.6000 | 3.6000 | 2,949,500 |
| 20 feb 2024 | 3.4200 | 3.6000 | 3.3700 | 3.5900 | 3.5900 | 5,117,200 |
| 16 feb 2024 | 3.1500 | 3.4800 | 3.1400 | 3.4700 | 3.4700 | 2,223,200 |
| 15 feb 2024 | 3.1500 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 1,654,400 |
| 14 feb 2024 | 3.0900 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 1,688,200 |
| 13 feb 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 1,605,800 |
| 12 feb 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 1,581,800 |
| 09 feb 2024 | 3.0200 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 2,073,800 |
| 08 feb 2024 | 3.1700 | 3.1900 | 3.0000 | 3.0300 | 3.0300 | 1,391,600 |
| 07 feb 2024 | 3.1700 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 1,844,500 |
| 06 feb 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1300 | 3.1300 | 1,924,500 |
| 05 feb 2024 | 3.1300 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 1,655,600 |
| 02 feb 2024 | 3.1000 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 2,143,000 |
| 01 feb 2024 | 3.1000 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 1,836,400 |
| 31 ene 2024 | 3.1000 | 3.1600 | 3.0000 | 3.0100 | 3.0100 | 2,548,500 |
| 30 ene 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 1,991,300 |
| 29 ene 2024 | 3.2500 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 2,775,000 |
| 26 ene 2024 | 3.0100 | 3.3300 | 3.0000 | 3.1800 | 3.1800 | 3,773,500 |
| 25 ene 2024 | 2.9200 | 2.9800 | 2.8100 | 2.9400 | 2.9400 | 1,670,500 |
| 24 ene 2024 | 2.9500 | 3.0100 | 2.8600 | 2.8800 | 2.8800 | 1,705,500 |
| 23 ene 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 863,500 |
| 22 ene 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 1,875,300 |
| 19 ene 2024 | 2.6100 | 2.8100 | 2.5900 | 2.8100 | 2.8100 | 3,265,000 |
| 18 ene 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 1,383,300 |
| 17 ene 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 1,659,300 |
| 16 ene 2024 | 2.7600 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 1,917,000 |
| 12 ene 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7800 | 2.7800 | 1,604,000 |
| 11 ene 2024 | 2.8600 | 2.9000 | 2.7600 | 2.7900 | 2.7900 | 1,690,200 |
| 10 ene 2024 | 2.9600 | 2.9900 | 2.8300 | 2.8600 | 2.8600 | 1,193,700 |
| 09 ene 2024 | 3.0400 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 2,341,000 |
| 08 ene 2024 | 3.1100 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 1,962,100 |
| 05 ene 2024 | 3.1300 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 3,018,700 |
| 04 ene 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 1,083,500 |
| 03 ene 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2500 | 3.2500 | 1,588,900 |
| 02 ene 2024 | 3.3300 | 3.4300 | 3.3200 | 3.3600 | 3.3600 | 1,567,800 |
| 29 dic 2023 | 3.4100 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 1,685,900 |
| 28 dic 2023 | 3.3700 | 3.4600 | 3.3500 | 3.3800 | 3.3800 | 1,495,900 |
| 27 dic 2023 | 3.3700 | 3.4300 | 3.3500 | 3.3600 | 3.3600 | 1,135,300 |
| 26 dic 2023 | 3.4600 | 3.5200 | 3.3300 | 3.3700 | 3.3700 | 2,099,800 |
| 22 dic 2023 | 3.4200 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 1,322,300 |
| 21 dic 2023 | 3.3300 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 2,170,600 |
| 20 dic 2023 | 3.2900 | 3.3800 | 3.2800 | 3.2900 | 3.2900 | 2,116,800 |
| 19 dic 2023 | 3.3200 | 3.3800 | 3.2900 | 3.3100 | 3.3100 | 1,480,700 |
| 18 dic 2023 | 3.3000 | 3.3400 | 3.2400 | 3.2500 | 3.2500 | 1,557,600 |
| 15 dic 2023 | 3.3300 | 3.3800 | 3.2300 | 3.3200 | 3.3200 | 3,801,800 |
| 14 dic 2023 | 3.2500 | 3.3900 | 3.2200 | 3.3400 | 3.3400 | 3,176,900 |
| 13 dic 2023 | 3.1000 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 3,430,400 |
| 12 dic 2023 | 3.2000 | 3.2000 | 2.9900 | 3.0100 | 3.0100 | 2,728,000 |
| 11 dic 2023 | 3.2400 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 2,268,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.