Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,331.00 | 1,349.00 | 1,275.00 | 1,342.00 | 1,342.00 | 4,667 |
| 2026-10-15 | 1,287.00 | 1,358.00 | 1,257.00 | 1,327.00 | 1,327.00 | 33,955 |
| 2026-10-14 | 1,278.00 | 1,285.00 | 1,218.00 | 1,269.00 | 1,269.00 | 8,147 |
| 2026-10-13 | 1,170.00 | 1,212.00 | 1,166.00 | 1,166.00 | 1,166.00 | 738 |
| 2026-10-09 | 1,167.00 | 1,194.00 | 1,167.00 | 1,176.00 | 1,176.00 | 260 |
| 2026-10-08 | 1,167.00 | 1,192.00 | 1,167.00 | 1,178.00 | 1,178.00 | 615 |
| 2026-10-07 | 1,193.00 | 1,210.00 | 1,184.00 | 1,199.00 | 1,199.00 | 352 |
| 2026-10-06 | 1,211.00 | 1,238.00 | 1,203.00 | 1,233.00 | 1,233.00 | 1,068 |
| 2026-10-05 | 1,213.00 | 1,230.00 | 1,200.00 | 1,202.00 | 1,202.00 | 579 |
| 2026-10-02 | 1,235.00 | 1,235.00 | 1,204.00 | 1,216.00 | 1,216.00 | 1,163 |
| 2026-10-01 | 1,203.00 | 1,217.00 | 1,183.00 | 1,199.00 | 1,199.00 | 715 |
| 2026-09-30 | 1,279.00 | 1,279.00 | 1,218.00 | 1,222.00 | 1,222.00 | 685 |
| 2026-09-29 | 1,238.00 | 1,272.00 | 1,238.00 | 1,268.00 | 1,268.00 | 93 |
| 2026-09-28 | 1,273.00 | 1,287.00 | 1,244.00 | 1,250.00 | 1,250.00 | 25 |
| 2026-09-25 | 1,293.00 | 1,293.00 | 1,258.00 | 1,279.00 | 1,279.00 | 213 |
| 2026-09-24 | 1,281.00 | 1,296.00 | 1,264.00 | 1,290.00 | 1,290.00 | 361 |
| 2026-09-23 | 1,288.00 | 1,310.00 | 1,277.00 | 1,289.00 | 1,289.00 | 5,874 |
| 2026-09-22 | 1,312.00 | 1,331.00 | 1,283.00 | 1,319.00 | 1,319.00 | 455 |
| 2026-09-21 | 1,258.00 | 1,367.00 | 1,258.00 | 1,338.00 | 1,338.00 | 7,092 |
| 2026-09-18 | 1,220.00 | 1,295.00 | 1,220.00 | 1,262.00 | 1,262.00 | 56,776 |
| 2026-09-17 | 1,178.00 | 1,234.00 | 1,178.00 | 1,231.00 | 1,231.00 | 2,157 |
| 2026-09-16 | 1,182.00 | 1,216.00 | 1,143.00 | 1,151.00 | 1,151.00 | 444 |
| 2026-09-15 | 1,234.00 | 1,251.00 | 1,171.00 | 1,184.00 | 1,184.00 | 12,835 |
| 2026-09-14 | 1,232.00 | 1,266.00 | 1,232.00 | 1,242.00 | 1,242.00 | 2,225 |
| 2026-09-11 | 1,261.00 | 1,282.00 | 1,249.00 | 1,256.00 | 1,256.00 | 3,363 |
| 2026-09-10 | 1,275.00 | 1,310.00 | 1,241.00 | 1,243.00 | 1,243.00 | 2,729 |
| 2026-09-09 | 1,291.00 | 1,306.00 | 1,246.00 | 1,256.00 | 1,256.00 | 5,738 |
| 2026-09-08 | 1,360.00 | 1,360.00 | 1,232.00 | 1,326.00 | 1,326.00 | 4,124 |
| 2026-09-07 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 72 |
| 2026-09-04 | 1,401.00 | 1,401.00 | 1,372.00 | 1,376.00 | 1,376.00 | 336 |
| 2026-09-03 | 1,395.00 | 1,417.00 | 1,383.00 | 1,400.00 | 1,400.00 | 6,280 |
| 2026-09-02 | 1,403.00 | 1,424.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,419 |
| 2026-09-01 | 1,432.00 | 1,481.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,491 |
| 2026-08-31 | 1,480.00 | 1,500.00 | 1,448.00 | 1,448.00 | 1,448.00 | 3,417 |
| 2026-08-28 | 1,485.00 | 1,485.00 | 1,459.00 | 1,459.00 | 1,459.00 | 167 |
| 2026-08-27 | 1,532.00 | 1,532.00 | 1,446.00 | 1,456.00 | 1,456.00 | 66,818 |
| 2026-08-26 | 1,505.00 | 1,549.00 | 1,468.00 | 1,540.00 | 1,540.00 | 67,258 |
| 2026-08-25 | 1,491.00 | 1,491.00 | 1,441.00 | 1,485.00 | 1,485.00 | 174 |
| 2026-08-24 | 1,444.00 | 1,502.00 | 1,444.00 | 1,480.00 | 1,480.00 | 304 |
| 2026-08-21 | 1,450.00 | 1,450.00 | 1,418.00 | 1,443.00 | 1,443.00 | 13 |
| 2026-08-20 | 1,429.00 | 1,429.00 | 1,390.00 | 1,410.00 | 1,410.00 | 857 |
| 2026-08-19 | 1,441.00 | 1,453.00 | 1,412.00 | 1,412.00 | 1,412.00 | 395 |
| 2026-08-18 | 1,500.00 | 1,500.00 | 1,416.00 | 1,416.00 | 1,416.00 | 149 |
| 2026-08-17 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0 |
| 2026-08-14 | 1,529.00 | 1,529.00 | 1,498.00 | 1,498.00 | 1,498.00 | 389 |
| 2026-08-13 | 1,520.00 | 1,520.00 | 1,508.00 | 1,508.00 | 1,508.00 | 660 |
| 2026-08-12 | 1,502.00 | 1,502.00 | 1,460.00 | 1,498.00 | 1,498.00 | 14 |
| 2026-08-11 | 1,508.00 | 1,508.00 | 1,467.00 | 1,468.00 | 1,468.00 | 34 |
| 2026-08-10 | 1,495.00 | 1,510.00 | 1,473.00 | 1,507.00 | 1,507.00 | 838 |
| 2026-08-07 | 1,484.00 | 1,525.00 | 1,484.00 | 1,507.00 | 1,507.00 | 542 |
| 2026-08-06 | 1,460.00 | 1,480.00 | 1,438.00 | 1,468.00 | 1,468.00 | 335 |
| 2026-08-05 | 1,462.00 | 1,462.00 | 1,422.00 | 1,452.00 | 1,452.00 | 503 |
| 2026-08-04 | 1,467.00 | 1,492.00 | 1,467.00 | 1,477.00 | 1,477.00 | 11 |
| 2026-08-03 | 1,429.00 | 1,474.00 | 1,428.00 | 1,474.00 | 1,474.00 | 379 |
| 2026-07-31 | 1,521.00 | 1,521.00 | 1,480.00 | 1,480.00 | 1,480.00 | 289 |
| 2026-07-30 | 1,488.00 | 1,510.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,023 |
| 2026-07-29 | 1,502.00 | 1,524.00 | 1,448.00 | 1,463.00 | 1,463.00 | 1,191 |
| 2026-07-28 | 1,518.00 | 1,550.00 | 1,488.00 | 1,489.00 | 1,489.00 | 1,653 |
| 2026-07-27 | 1,494.00 | 1,519.00 | 1,468.00 | 1,479.00 | 1,479.00 | 1,592 |
| 2026-07-24 | 1,361.00 | 1,472.00 | 1,361.00 | 1,472.00 | 1,472.00 | 1,072 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-30 | 45.9059 MXN |
| 2024-05-30 | 50.5191 MXN |
| 2023-05-29 | 50.3066 MXN |
| 2022-05-26 | 44.9074 MXN |
| 2021-05-27 | 44.2898 MXN |
| 2019-05-29 | 44.8148 MXN |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.