Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,390.00 | 1,446.00 | 1,390.00 | 1,395.00 | 1,395.00 | 2,402 |
| 2025-11-05 | 1,320.00 | 1,426.00 | 1,308.00 | 1,403.00 | 1,403.00 | 38,876 |
| 2025-11-04 | 1,300.00 | 1,366.00 | 1,228.00 | 1,362.00 | 1,362.00 | 22,802 |
| 2025-11-03 | 1,301.00 | 1,310.00 | 1,288.00 | 1,306.00 | 1,306.00 | 341 |
| 2025-10-31 | 1,304.00 | 1,350.00 | 1,304.00 | 1,333.00 | 1,333.00 | 479 |
| 2025-10-30 | 1,342.00 | 1,366.00 | 1,311.00 | 1,320.00 | 1,320.00 | 4,206 |
| 2025-10-29 | 1,347.00 | 1,419.00 | 1,340.00 | 1,354.00 | 1,354.00 | 2,076 |
| 2025-10-28 | 1,359.00 | 1,410.00 | 1,336.00 | 1,351.00 | 1,351.00 | 31,421 |
| 2025-10-27 | 1,226.00 | 1,300.00 | 1,060.00 | 1,226.00 | 1,226.00 | 9,549 |
| 2025-10-24 | 1,233.00 | 1,257.00 | 1,204.00 | 1,226.00 | 1,226.00 | 745 |
| 2025-10-23 | 1,244.00 | 1,271.00 | 1,230.00 | 1,231.00 | 1,231.00 | 2,838 |
| 2025-10-22 | 1,277.00 | 1,288.00 | 1,262.00 | 1,285.00 | 1,285.00 | 3,835 |
| 2025-10-21 | 1,243.00 | 1,286.00 | 1,239.00 | 1,280.00 | 1,280.00 | 650 |
| 2025-10-20 | 1,220.00 | 1,280.00 | 1,220.00 | 1,260.00 | 1,260.00 | 669 |
| 2025-10-17 | 1,213.00 | 1,224.00 | 1,180.00 | 1,212.00 | 1,212.00 | 3,735 |
| 2025-10-16 | 1,166.00 | 1,204.00 | 1,166.00 | 1,198.00 | 1,198.00 | 2,337 |
| 2025-10-15 | 1,190.00 | 1,220.00 | 1,166.00 | 1,177.00 | 1,177.00 | 3,071 |
| 2025-10-14 | 1,122.00 | 1,180.00 | 1,120.00 | 1,176.00 | 1,176.00 | 5,306 |
| 2025-10-13 | 1,126.00 | 1,138.00 | 1,120.00 | 1,132.00 | 1,132.00 | 119 |
| 2025-10-10 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2025-10-09 | 1,256.00 | 1,283.00 | 1,198.00 | 1,205.00 | 1,205.00 | 23,109 |
| 2025-10-08 | 1,309.00 | 1,309.00 | 1,254.00 | 1,256.00 | 1,256.00 | 2,138 |
| 2025-10-07 | 1,256.00 | 1,310.00 | 1,256.00 | 1,290.00 | 1,290.00 | 5,183 |
| 2025-10-06 | 1,282.00 | 1,305.00 | 1,270.00 | 1,273.00 | 1,273.00 | 512 |
| 2025-10-03 | 1,323.00 | 1,333.00 | 1,274.00 | 1,283.00 | 1,283.00 | 5,404 |
| 2025-10-02 | 1,353.00 | 1,381.00 | 1,298.00 | 1,298.00 | 1,298.00 | 2,669 |
| 2025-10-01 | 1,386.00 | 1,400.00 | 1,347.00 | 1,351.00 | 1,351.00 | 1,096 |
| 2025-09-30 | 1,323.00 | 1,373.00 | 1,305.00 | 1,373.00 | 1,373.00 | 224 |
| 2025-09-29 | 1,327.00 | 1,327.00 | 1,290.00 | 1,306.00 | 1,306.00 | 3,854 |
| 2025-09-26 | 1,240.00 | 1,319.00 | 1,234.00 | 1,310.00 | 1,310.00 | 538 |
| 2025-09-25 | 1,251.00 | 1,261.00 | 1,229.00 | 1,261.00 | 1,261.00 | 927 |
| 2025-09-24 | 1,277.00 | 1,286.00 | 1,237.00 | 1,251.00 | 1,251.00 | 899 |
| 2025-09-23 | 1,296.00 | 1,328.00 | 1,250.00 | 1,293.00 | 1,293.00 | 3,863 |
| 2025-09-22 | 1,340.00 | 1,350.00 | 1,279.00 | 1,305.00 | 1,305.00 | 3,476 |
| 2025-09-19 | 1,401.00 | 1,423.00 | 1,376.00 | 1,396.00 | 1,396.00 | 1,551 |
| 2025-09-18 | 1,400.00 | 1,420.00 | 1,389.00 | 1,404.00 | 1,404.00 | 36,776 |
| 2025-09-17 | 1,410.00 | 1,434.00 | 1,388.00 | 1,398.00 | 1,398.00 | 3,741 |
| 2025-09-16 | 1,428.00 | 1,428.00 | 1,381.00 | 1,408.00 | 1,408.00 | 2,318 |
| 2025-09-15 | 1,400.00 | 1,414.00 | 1,383.00 | 1,396.00 | 1,396.00 | 3,758 |
| 2025-09-12 | 1,400.00 | 1,400.00 | 1,323.00 | 1,400.00 | 1,400.00 | 2,624 |
| 2025-09-11 | 1,326.00 | 1,338.00 | 1,299.00 | 1,318.00 | 1,318.00 | 6,785 |
| 2025-09-10 | 1,344.00 | 1,351.00 | 1,311.00 | 1,311.00 | 1,311.00 | 45,532 |
| 2025-09-09 | 1,378.00 | 1,394.00 | 1,344.00 | 1,355.00 | 1,355.00 | 2,407 |
| 2025-09-08 | 1,399.00 | 1,416.00 | 1,355.00 | 1,368.00 | 1,368.00 | 8,940 |
| 2025-09-05 | 1,315.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,365.00 | 4,366 |
| 2025-09-04 | 1,295.00 | 1,315.00 | 1,275.00 | 1,300.00 | 1,300.00 | 1,788 |
| 2025-09-03 | 1,300.00 | 1,325.00 | 1,275.00 | 1,290.00 | 1,290.00 | 15,628 |
| 2025-09-02 | 1,245.00 | 1,300.00 | 1,245.00 | 1,300.00 | 1,300.00 | 13,710 |
| 2025-09-01 | 1,295.00 | 1,350.00 | 1,225.00 | 1,250.00 | 1,250.00 | 4,554 |
| 2025-08-29 | 1,220.00 | 1,260.00 | 1,215.00 | 1,260.00 | 1,260.00 | 2,762 |
| 2025-08-28 | 1,225.00 | 1,250.00 | 1,200.00 | 1,245.00 | 1,245.00 | 4,239 |
| 2025-08-27 | 1,115.00 | 1,240.00 | 1,115.00 | 1,225.00 | 1,225.00 | 17,136 |
| 2025-08-26 | 1,135.00 | 1,160.00 | 1,110.00 | 1,115.00 | 1,115.00 | 1,204 |
| 2025-08-25 | 1,120.00 | 1,140.00 | 1,115.00 | 1,130.00 | 1,130.00 | 7,785 |
| 2025-08-22 | 1,030.00 | 1,120.00 | 1,030.00 | 1,115.00 | 1,115.00 | 59,008 |
| 2025-08-21 | 1,025.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | 5,169 |
| 2025-08-20 | 1,045.00 | 1,070.00 | 1,025.00 | 1,025.00 | 1,025.00 | 2,434 |
| 2025-08-19 | 1,095.00 | 1,095.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2,437 |
| 2025-08-18 | 1,050.00 | 1,100.00 | 1,040.00 | 1,100.00 | 1,100.00 | 4,402 |
| 2025-08-14 | 1,050.00 | 1,075.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,306 |
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.