Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,488.00 | 1,490.00 | 1,434.00 | 1,459.00 | 1,459.00 | 1,530 |
| 2026-07-22 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 16,293 |
| 2026-07-21 | 1,410.00 | 1,472.00 | 1,408.00 | 1,431.00 | 1,431.00 | 22,385 |
| 2026-07-20 | 1,431.00 | 1,457.00 | 1,431.00 | 1,449.00 | 1,449.00 | 1,426 |
| 2026-07-17 | 1,404.00 | 1,430.00 | 1,384.00 | 1,425.00 | 1,425.00 | 743 |
| 2026-07-16 | 1,404.00 | 1,420.00 | 1,391.00 | 1,391.00 | 1,391.00 | 254 |
| 2026-07-15 | 1,379.00 | 1,436.00 | 1,379.00 | 1,418.00 | 1,418.00 | 17 |
| 2026-07-14 | 1,406.00 | 1,430.00 | 1,379.00 | 1,387.00 | 1,387.00 | 386 |
| 2026-07-13 | 1,430.00 | 1,438.00 | 1,404.00 | 1,409.00 | 1,409.00 | 4,388 |
| 2026-07-10 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1 |
| 2026-07-09 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0 |
| 2026-07-08 | 1,440.00 | 1,440.00 | 1,404.00 | 1,423.00 | 1,423.00 | 238 |
| 2026-07-07 | 1,410.00 | 1,444.00 | 1,410.00 | 1,443.00 | 1,443.00 | 189 |
| 2026-07-06 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 18,417 |
| 2026-07-03 | 1,350.00 | 1,431.00 | 1,350.00 | 1,428.00 | 1,428.00 | 31 |
| 2026-07-02 | 1,403.00 | 1,440.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,021 |
| 2026-07-01 | 1,397.00 | 1,444.00 | 1,397.00 | 1,416.00 | 1,416.00 | 1,593 |
| 2026-06-30 | 1,439.00 | 1,439.00 | 1,394.00 | 1,400.00 | 1,400.00 | 1,783 |
| 2026-06-29 | 1,391.00 | 1,435.00 | 1,375.00 | 1,430.00 | 1,430.00 | 3,586 |
| 2026-06-26 | 1,428.00 | 1,428.00 | 1,378.00 | 1,389.00 | 1,389.00 | 90 |
| 2026-06-25 | 1,397.00 | 1,432.00 | 1,391.00 | 1,419.00 | 1,419.00 | 3,582 |
| 2026-06-24 | 1,368.00 | 1,426.00 | 1,368.00 | 1,400.00 | 1,400.00 | 1,583 |
| 2026-06-23 | 1,347.00 | 1,390.00 | 1,347.00 | 1,379.00 | 1,379.00 | 894 |
| 2026-06-22 | 1,505.00 | 1,505.00 | 1,364.00 | 1,367.00 | 1,367.00 | 47,728 |
| 2026-06-19 | 1,480.00 | 1,527.00 | 1,386.00 | 1,526.00 | 1,526.00 | 379 |
| 2026-06-18 | 1,527.00 | 1,527.00 | 1,472.00 | 1,485.00 | 1,485.00 | 8,079 |
| 2026-06-17 | 1,470.00 | 1,510.00 | 1,462.00 | 1,504.00 | 1,504.00 | 22,840 |
| 2026-06-16 | 1,447.00 | 1,481.00 | 1,444.00 | 1,461.00 | 1,461.00 | 1,147 |
| 2026-06-15 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,419.00 | 0 |
| 2026-06-12 | 1,444.00 | 1,444.00 | 1,409.00 | 1,419.00 | 1,419.00 | 2,560 |
| 2026-06-11 | 1,377.00 | 1,425.00 | 1,365.00 | 1,401.00 | 1,401.00 | 703 |
| 2026-06-10 | 1,406.00 | 1,424.00 | 1,383.00 | 1,385.00 | 1,385.00 | 1,136 |
| 2026-06-09 | 1,362.00 | 1,413.00 | 1,362.00 | 1,405.00 | 1,405.00 | 6,118 |
| 2026-06-08 | 1,320.00 | 1,359.00 | 1,307.00 | 1,318.00 | 1,318.00 | 1,848 |
| 2026-06-05 | 1,350.00 | 1,364.00 | 1,300.00 | 1,321.00 | 1,321.00 | 462 |
| 2026-06-04 | 1,345.00 | 1,372.00 | 1,311.00 | 1,368.00 | 1,368.00 | 206 |
| 2026-06-03 | 1,296.00 | 1,326.00 | 1,278.00 | 1,302.00 | 1,302.00 | 40,425 |
| 2026-06-02 | 1,313.00 | 1,358.00 | 1,303.00 | 1,330.00 | 1,330.00 | 1,961 |
| 2026-06-01 | 1,337.00 | 1,343.00 | 1,287.00 | 1,334.00 | 1,334.00 | 2,610 |
| 2026-05-29 | 1,378.00 | 1,385.00 | 1,310.00 | 1,313.00 | 1,313.00 | 1,282 |
| 2026-05-28 | 1,396.00 | 1,414.00 | 1,362.00 | 1,362.00 | 1,362.00 | 2,138 |
| 2026-05-27 | 1,417.00 | 1,417.00 | 1,368.00 | 1,402.00 | 1,402.00 | 537 |
| 2026-05-26 | 1,356.00 | 1,417.00 | 1,356.00 | 1,417.00 | 1,417.00 | 4,027 |
| 2026-05-25 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 0 |
| 2026-05-22 | 1,354.00 | 1,393.00 | 1,352.00 | 1,361.00 | 1,361.00 | 883 |
| 2026-05-21 | 1,411.00 | 1,411.00 | 1,363.00 | 1,383.00 | 1,383.00 | 371 |
| 2026-05-20 | 1,421.00 | 1,437.00 | 1,381.00 | 1,415.00 | 1,415.00 | 1,559 |
| 2026-05-19 | 1,361.00 | 1,412.00 | 1,361.00 | 1,402.00 | 1,402.00 | 241 |
| 2026-05-18 | 1,389.00 | 1,403.00 | 1,374.00 | 1,374.00 | 1,374.00 | 139 |
| 2026-05-15 | 1,374.00 | 1,407.00 | 1,355.00 | 1,392.00 | 1,392.00 | 1,741 |
| 2026-05-14 | 1,398.00 | 1,444.00 | 1,373.00 | 1,402.00 | 1,402.00 | 2,886 |
| 2026-05-13 | 1,414.00 | 1,448.00 | 1,400.00 | 1,400.00 | 1,400.00 | 362 |
| 2026-05-12 | 1,415.00 | 1,424.00 | 1,386.00 | 1,423.00 | 1,423.00 | 50 |
| 2026-05-11 | 1,435.00 | 1,446.00 | 1,385.00 | 1,415.00 | 1,415.00 | 66 |
| 2026-05-08 | 1,383.00 | 1,418.00 | 1,379.00 | 1,398.00 | 1,398.00 | 282 |
| 2026-05-07 | 1,423.00 | 1,423.00 | 1,386.00 | 1,389.00 | 1,389.00 | 166 |
| 2026-05-06 | 1,426.00 | 1,429.00 | 1,400.00 | 1,429.00 | 1,429.00 | 668 |
| 2026-05-05 | 1,370.00 | 1,426.00 | 1,368.00 | 1,395.00 | 1,395.00 | 1,035 |
| 2026-05-04 | 1,453.00 | 1,473.00 | 1,388.00 | 1,419.00 | 1,419.00 | 1,048 |
| 2026-05-01 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 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.