Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,420.00 | 1,446.00 | 1,368.00 | 1,432.00 | 1,432.00 | 1,625 |
| 2026-04-29 | 1,460.00 | 1,494.00 | 1,400.00 | 1,413.00 | 1,413.00 | 3,682 |
| 2026-04-28 | 1,460.00 | 1,460.00 | 1,402.00 | 1,435.00 | 1,435.00 | 2,118 |
| 2026-04-27 | 1,552.00 | 1,552.00 | 1,492.00 | 1,498.00 | 1,498.00 | 3,294 |
| 2026-04-24 | 1,526.00 | 1,552.00 | 1,497.00 | 1,542.00 | 1,542.00 | 3,422 |
| 2026-04-23 | 1,521.00 | 1,539.00 | 1,496.00 | 1,527.00 | 1,527.00 | 43,004 |
| 2026-04-22 | 1,555.00 | 1,581.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,427 |
| 2026-04-21 | 1,635.00 | 1,635.00 | 1,550.00 | 1,550.00 | 1,550.00 | 671 |
| 2026-04-20 | 1,612.00 | 1,637.00 | 1,595.00 | 1,595.00 | 1,595.00 | 3,055 |
| 2026-04-17 | 1,560.00 | 1,627.00 | 1,555.00 | 1,613.00 | 1,613.00 | 1,553 |
| 2026-04-16 | 1,523.00 | 1,528.00 | 1,486.00 | 1,520.00 | 1,520.00 | 200 |
| 2026-04-15 | 1,409.00 | 1,526.00 | 1,409.00 | 1,519.00 | 1,519.00 | 4,911 |
| 2026-04-14 | 1,428.00 | 1,431.00 | 1,384.00 | 1,431.00 | 1,431.00 | 4,023 |
| 2026-04-13 | 1,482.00 | 1,482.00 | 1,401.00 | 1,425.00 | 1,425.00 | 888 |
| 2026-04-10 | 1,433.00 | 1,473.00 | 1,433.00 | 1,473.00 | 1,473.00 | 617 |
| 2026-04-09 | 1,477.00 | 1,477.00 | 1,405.00 | 1,432.00 | 1,432.00 | 247 |
| 2026-04-08 | 1,500.00 | 1,504.00 | 1,440.00 | 1,453.00 | 1,453.00 | 162 |
| 2026-04-07 | 1,436.00 | 1,476.00 | 1,420.00 | 1,442.00 | 1,442.00 | 829 |
| 2026-04-06 | 1,445.00 | 1,462.00 | 1,436.00 | 1,436.00 | 1,436.00 | 699 |
| 2026-04-01 | 1,411.00 | 1,449.00 | 1,411.00 | 1,440.00 | 1,440.00 | 48 |
| 2026-03-31 | 1,399.00 | 1,436.00 | 1,397.00 | 1,425.00 | 1,425.00 | 2,948 |
| 2026-03-30 | 1,432.00 | 1,450.00 | 1,410.00 | 1,419.00 | 1,419.00 | 322 |
| 2026-03-27 | 1,366.00 | 1,421.00 | 1,366.00 | 1,420.00 | 1,420.00 | 214 |
| 2026-03-26 | 1,400.00 | 1,415.00 | 1,366.00 | 1,391.00 | 1,391.00 | 1,143 |
| 2026-03-25 | 1,425.00 | 1,453.00 | 1,371.00 | 1,372.00 | 1,372.00 | 883 |
| 2026-03-23 | 1,400.00 | 1,423.00 | 1,378.00 | 1,414.00 | 1,414.00 | 133 |
| 2026-03-20 | 1,403.00 | 1,437.00 | 1,381.00 | 1,408.00 | 1,408.00 | 7,087 |
| 2026-03-19 | 1,408.00 | 1,447.00 | 1,377.00 | 1,420.00 | 1,420.00 | 623 |
| 2026-03-18 | 1,416.00 | 1,456.00 | 1,414.00 | 1,415.00 | 1,415.00 | 1,121 |
| 2026-03-17 | 1,415.00 | 1,458.00 | 1,403.00 | 1,413.00 | 1,413.00 | 1,157 |
| 2026-03-16 | 1,397.00 | 1,434.00 | 1,397.00 | 1,416.00 | 1,416.00 | 2,974 |
| 2026-03-13 | 1,399.00 | 1,415.00 | 1,368.00 | 1,393.00 | 1,393.00 | 375 |
| 2026-03-12 | 1,390.00 | 1,390.00 | 1,357.00 | 1,371.00 | 1,371.00 | 619 |
| 2026-03-11 | 1,423.00 | 1,438.00 | 1,397.00 | 1,404.00 | 1,404.00 | 3,629 |
| 2026-03-10 | 1,452.00 | 1,452.00 | 1,413.00 | 1,432.00 | 1,432.00 | 919 |
| 2026-03-09 | 1,390.00 | 1,431.00 | 1,370.00 | 1,431.00 | 1,431.00 | 598 |
| 2026-03-06 | 1,352.00 | 1,405.00 | 1,352.00 | 1,396.00 | 1,396.00 | 287 |
| 2026-03-05 | 1,390.00 | 1,390.00 | 1,355.00 | 1,371.00 | 1,371.00 | 667 |
| 2026-03-04 | 1,365.00 | 1,399.00 | 1,355.00 | 1,392.00 | 1,392.00 | 456 |
| 2026-03-03 | 1,376.00 | 1,376.00 | 1,252.00 | 1,364.00 | 1,364.00 | 1,976 |
| 2026-03-02 | 1,450.00 | 1,466.00 | 1,317.00 | 1,348.00 | 1,348.00 | 9,102 |
| 2026-02-27 | 1,583.00 | 1,583.00 | 1,375.00 | 1,418.00 | 1,418.00 | 2,439 |
| 2026-02-26 | 1,555.00 | 1,577.00 | 1,534.00 | 1,560.00 | 1,560.00 | 1,007 |
| 2026-02-25 | 1,629.00 | 1,629.00 | 1,541.00 | 1,553.00 | 1,553.00 | 775 |
| 2026-02-24 | 1,591.00 | 1,602.00 | 1,568.00 | 1,582.00 | 1,582.00 | 22,005 |
| 2026-02-23 | 1,611.00 | 1,695.00 | 1,547.00 | 1,578.00 | 1,578.00 | 1,547 |
| 2026-02-20 | 1,560.00 | 1,650.00 | 1,560.00 | 1,630.00 | 1,630.00 | 156 |
| 2026-02-19 | 1,670.00 | 1,670.00 | 1,625.00 | 1,625.00 | 1,625.00 | 309 |
| 2026-02-18 | 1,617.00 | 1,655.00 | 1,586.00 | 1,626.00 | 1,626.00 | 472 |
| 2026-02-13 | 1,643.00 | 1,643.00 | 1,584.00 | 1,584.00 | 1,584.00 | 887 |
| 2026-02-12 | 1,647.00 | 1,664.00 | 1,593.00 | 1,640.00 | 1,640.00 | 1,925 |
| 2026-02-11 | 1,552.00 | 1,631.00 | 1,552.00 | 1,631.00 | 1,631.00 | 204 |
| 2026-02-10 | 1,604.00 | 1,613.00 | 1,566.00 | 1,613.00 | 1,613.00 | 30,375 |
| 2026-02-09 | 1,576.00 | 1,608.00 | 1,550.00 | 1,551.00 | 1,551.00 | 3,133 |
| 2026-02-06 | 1,596.00 | 1,596.00 | 1,545.00 | 1,576.00 | 1,576.00 | 1,199 |
| 2026-02-05 | 1,588.00 | 1,588.00 | 1,484.00 | 1,560.00 | 1,560.00 | 2,413 |
| 2026-02-04 | 1,576.00 | 1,599.00 | 1,563.00 | 1,569.00 | 1,569.00 | 672 |
| 2026-02-03 | 1,690.00 | 1,691.00 | 1,541.00 | 1,560.00 | 1,560.00 | 754 |
| 2026-02-02 | 1,639.00 | 1,652.00 | 1,609.00 | 1,615.00 | 1,615.00 | 1,769 |
| 2026-01-30 | 1,613.00 | 1,619.00 | 1,596.00 | 1,619.00 | 1,619.00 | 2,069 |
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.