Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 874.00 | 885.00 | 865.00 | 882.00 | 841.32 | 1,313 |
| 2024-08-20 | 864.00 | 881.00 | 857.00 | 881.00 | 840.37 | 368 |
| 2024-08-19 | 842.00 | 868.00 | 841.00 | 864.00 | 824.15 | 728 |
| 2024-08-16 | 840.00 | 860.00 | 840.00 | 855.00 | 815.57 | 3,322 |
| 2024-08-15 | 835.00 | 859.00 | 835.00 | 859.00 | 819.39 | 1,401 |
| 2024-08-14 | 871.00 | 871.00 | 818.00 | 835.00 | 796.49 | 863 |
| 2024-08-13 | 876.00 | 883.00 | 839.00 | 870.00 | 829.88 | 321 |
| 2024-08-12 | 895.00 | 904.00 | 851.00 | 875.00 | 834.65 | 2,632 |
| 2024-08-09 | 912.00 | 922.00 | 880.00 | 905.00 | 863.26 | 143 |
| 2024-08-08 | 890.00 | 912.00 | 886.00 | 910.00 | 868.03 | 125 |
| 2024-08-07 | 905.00 | 906.00 | 877.00 | 881.00 | 840.37 | 2,391 |
| 2024-08-06 | 890.00 | 896.00 | 863.00 | 888.00 | 847.05 | 3,606 |
| 2024-08-05 | 890.00 | 902.00 | 855.00 | 884.00 | 843.23 | 1,076 |
| 2024-08-02 | 878.00 | 917.00 | 878.00 | 898.00 | 856.59 | 2,738 |
| 2024-08-01 | 944.00 | 950.00 | 921.00 | 928.00 | 885.20 | 211 |
| 2024-07-31 | 930.00 | 949.00 | 898.00 | 944.00 | 900.47 | 52 |
| 2024-07-30 | 967.00 | 967.00 | 927.00 | 930.00 | 887.11 | 334 |
| 2024-07-29 | 980.00 | 990.00 | 960.00 | 967.00 | 922.40 | 3,606 |
| 2024-07-26 | 1,010.00 | 1,010.00 | 973.00 | 990.00 | 944.34 | 830 |
| 2024-07-25 | 1,020.00 | 1,025.00 | 999.00 | 999.00 | 952.93 | 7,137 |
| 2024-07-24 | 1,040.00 | 1,060.00 | 1,010.00 | 1,025.00 | 977.73 | 1,859 |
| 2024-07-23 | 1,100.00 | 1,100.00 | 1,030.00 | 1,040.00 | 992.04 | 533 |
| 2024-07-22 | 1,080.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,030.19 | 792 |
| 2024-07-19 | 1,090.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,030.19 | 698 |
| 2024-07-18 | 1,115.00 | 1,115.00 | 1,060.00 | 1,065.00 | 1,015.88 | 502 |
| 2024-07-17 | 1,115.00 | 1,135.00 | 1,075.00 | 1,075.00 | 1,025.42 | 1,174 |
| 2024-07-16 | 1,135.00 | 1,135.00 | 1,085.00 | 1,120.00 | 1,068.35 | 646 |
| 2024-07-15 | 1,255.00 | 1,255.00 | 1,120.00 | 1,135.00 | 1,082.66 | 1,447 |
| 2024-07-12 | 1,210.00 | 1,265.00 | 1,210.00 | 1,250.00 | 1,192.35 | 2,123 |
| 2024-07-11 | 1,210.00 | 1,240.00 | 1,170.00 | 1,200.00 | 1,144.66 | 110 |
| 2024-07-10 | 1,200.00 | 1,215.00 | 1,190.00 | 1,190.00 | 1,135.12 | 1,534 |
| 2024-07-08 | 1,224.50 | 1,251.50 | 1,209.00 | 1,209.50 | 1,153.72 | 97 |
| 2024-07-05 | 1,269.00 | 1,269.00 | 1,220.00 | 1,220.00 | 1,163.74 | 1,332 |
| 2024-07-04 | 1,320.50 | 1,320.50 | 1,240.00 | 1,300.00 | 1,240.05 | 453 |
| 2024-07-03 | 1,251.50 | 1,320.50 | 1,245.00 | 1,318.00 | 1,257.22 | 97 |
| 2024-07-02 | 1,299.00 | 1,317.00 | 1,250.00 | 1,260.00 | 1,201.89 | 1,906 |
| 2024-07-01 | 1,281.50 | 1,297.00 | 1,252.00 | 1,297.00 | 1,237.19 | 1,823 |
| 2024-06-28 | 1,230.00 | 1,280.50 | 1,218.50 | 1,253.50 | 1,195.69 | 652 |
| 2024-06-27 | 1,216.50 | 1,249.00 | 1,202.50 | 1,230.00 | 1,173.28 | 782 |
| 2024-06-26 | 1,170.50 | 1,212.50 | 1,170.50 | 1,212.50 | 1,156.58 | 760 |
| 2024-06-25 | 1,189.00 | 1,220.00 | 1,181.00 | 1,186.00 | 1,131.30 | 2,186 |
| 2024-06-24 | 1,198.00 | 1,238.50 | 1,187.00 | 1,219.00 | 1,162.78 | 1,457 |
| 2024-06-19 | 1,200.00 | 1,200.00 | 1,192.50 | 1,198.00 | 1,142.75 | 144 |
| 2024-06-18 | 1,150.00 | 1,217.50 | 1,142.00 | 1,192.00 | 1,137.03 | 1,411 |
| 2024-06-14 | 1,150.00 | 1,182.00 | 1,141.50 | 1,141.50 | 1,088.86 | 1,719 |
| 2024-06-13 | 1,183.00 | 1,183.00 | 1,100.50 | 1,130.00 | 1,077.89 | 570 |
| 2024-06-12 | 1,258.50 | 1,258.50 | 1,179.50 | 1,183.00 | 1,128.44 | 1,304 |
| 2024-06-11 | 1,242.00 | 1,242.00 | 1,200.00 | 1,234.50 | 1,177.57 | 11,366 |
| 2024-06-10 | 1,220.00 | 1,267.00 | 1,220.00 | 1,229.50 | 1,172.80 | 808 |
| 2024-06-07 | 1,259.50 | 1,309.00 | 1,205.00 | 1,250.00 | 1,192.35 | 361 |
| 2024-06-06 | 1,301.50 | 1,335.00 | 1,262.50 | 1,304.50 | 1,244.34 | 747 |
| 2024-06-05 | 1,301.00 | 1,365.00 | 1,294.50 | 1,301.50 | 1,241.48 | 1,209 |
| 2024-06-04 | 1,320.00 | 1,365.00 | 1,295.00 | 1,301.00 | 1,241.00 | 154 |
| 2024-06-03 | 1,365.00 | 1,365.00 | 1,274.00 | 1,324.00 | 1,262.94 | 11,751 |
| 2024-05-31 | 1,333.00 | 1,364.50 | 1,319.00 | 1,362.50 | 1,299.66 | 1,878 |
| 2024-05-30 | 1,290.50 | 1,343.00 | 1,290.50 | 1,331.00 | 1,269.62 | 255 |
| 2024-05-29 | 1,300.00 | 1,321.00 | 1,256.50 | 1,319.00 | 1,220.54 | 332 |
| 2024-05-28 | 1,303.50 | 1,323.00 | 1,279.00 | 1,309.00 | 1,211.29 | 808 |
| 2024-05-27 | 1,270.00 | 1,300.00 | 1,204.00 | 1,253.50 | 1,159.93 | 610 |
| 2024-05-24 | 115.30 | 115.30 | 115.30 | 115.30 | 106.69 | 0 |
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.