Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,050.00 | 1,075.00 | 1,000.00 | 1,040.00 | 1,040.00 | 1,306 |
| 2025-08-13 | 1,005.00 | 1,050.00 | 997.00 | 1,050.00 | 1,050.00 | 507 |
| 2025-08-12 | 1,030.00 | 1,030.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1,401 |
| 2025-08-11 | 1,045.00 | 1,075.00 | 1,020.00 | 1,035.00 | 1,035.00 | 3,852 |
| 2025-08-08 | 1,085.00 | 1,120.00 | 1,045.00 | 1,060.00 | 1,060.00 | 2,126 |
| 2025-08-07 | 1,075.00 | 1,105.00 | 1,060.00 | 1,085.00 | 1,085.00 | 1,090 |
| 2025-08-06 | 1,065.00 | 1,105.00 | 1,065.00 | 1,070.00 | 1,070.00 | 2,141 |
| 2025-08-05 | 1,165.00 | 1,170.00 | 1,070.00 | 1,085.00 | 1,085.00 | 5,248 |
| 2025-08-04 | 1,230.00 | 1,270.00 | 1,145.00 | 1,160.00 | 1,160.00 | 4,328 |
| 2025-08-01 | 1,250.00 | 1,280.00 | 1,205.00 | 1,240.00 | 1,240.00 | 9,622 |
| 2025-07-31 | 1,235.00 | 1,320.00 | 1,235.00 | 1,265.00 | 1,265.00 | 10,768 |
| 2025-07-30 | 1,050.00 | 1,240.00 | 1,050.00 | 1,220.00 | 1,220.00 | 29,033 |
| 2025-07-29 | 982.00 | 1,130.00 | 982.00 | 1,070.00 | 1,070.00 | 7,599 |
| 2025-07-28 | 1,005.00 | 1,005.00 | 968.00 | 970.00 | 970.00 | 4,415 |
| 2025-07-25 | 1,000.00 | 1,025.00 | 987.00 | 1,000.00 | 1,000.00 | 3,193 |
| 2025-07-24 | 1,020.00 | 1,055.00 | 999.00 | 1,005.00 | 1,005.00 | 11,662 |
| 2025-07-23 | 1,035.00 | 1,070.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4,826 |
| 2025-07-22 | 960.00 | 1,015.00 | 958.00 | 1,000.00 | 1,000.00 | 11,329 |
| 2025-07-21 | 883.00 | 920.00 | 883.00 | 898.00 | 898.00 | 1,870 |
| 2025-07-18 | 883.00 | 901.00 | 870.00 | 885.00 | 885.00 | 1,491 |
| 2025-07-17 | 883.00 | 912.00 | 877.00 | 880.00 | 880.00 | 1,693 |
| 2025-07-16 | 900.00 | 914.00 | 877.00 | 889.00 | 889.00 | 2,524 |
| 2025-07-15 | 917.00 | 938.00 | 890.00 | 914.00 | 914.00 | 33,109 |
| 2025-07-14 | 923.00 | 945.00 | 896.00 | 932.00 | 932.00 | 4,980 |
| 2025-07-11 | 894.00 | 928.00 | 894.00 | 904.00 | 904.00 | 2,385 |
| 2025-07-10 | 905.00 | 940.00 | 896.00 | 897.00 | 897.00 | 2,024 |
| 2025-07-08 | 971.00 | 971.00 | 918.00 | 918.00 | 918.00 | 3,384 |
| 2025-07-07 | 975.00 | 976.00 | 943.00 | 956.00 | 956.00 | 1,371 |
| 2025-07-04 | 985.00 | 1,030.00 | 951.00 | 974.00 | 974.00 | 2,503 |
| 2025-07-03 | 953.00 | 971.00 | 944.00 | 958.00 | 958.00 | 1,041 |
| 2025-07-02 | 914.00 | 963.00 | 914.00 | 942.00 | 942.00 | 136,993 |
| 2025-07-01 | 879.00 | 927.00 | 878.00 | 914.00 | 914.00 | 11,370 |
| 2025-06-30 | 900.00 | 910.00 | 870.00 | 870.00 | 870.00 | 17,240 |
| 2025-06-27 | 956.00 | 956.00 | 900.00 | 901.00 | 901.00 | 44,432 |
| 2025-06-26 | 983.00 | 983.00 | 943.00 | 943.00 | 943.00 | 61,414 |
| 2025-06-25 | 980.00 | 987.00 | 926.00 | 974.00 | 974.00 | 3,999 |
| 2025-06-24 | 934.00 | 967.00 | 934.00 | 963.00 | 963.00 | 3,540 |
| 2025-06-23 | 911.00 | 930.00 | 867.00 | 922.00 | 922.00 | 5,789 |
| 2025-06-19 | 900.00 | 950.00 | 899.00 | 946.00 | 946.00 | 3,959 |
| 2025-06-18 | 892.00 | 892.00 | 846.00 | 866.00 | 866.00 | 3,850 |
| 2025-06-17 | 870.00 | 897.00 | 862.00 | 875.00 | 875.00 | 324 |
| 2025-06-13 | 883.00 | 888.00 | 852.00 | 857.00 | 857.00 | 24,060 |
| 2025-06-12 | 847.00 | 882.00 | 847.00 | 879.00 | 879.00 | 12,597 |
| 2025-06-11 | 799.00 | 856.00 | 791.00 | 855.00 | 855.00 | 20,629 |
| 2025-06-10 | 781.00 | 801.00 | 778.00 | 791.00 | 791.00 | 1,421 |
| 2025-06-09 | 796.00 | 818.00 | 782.00 | 785.00 | 785.00 | 1,333 |
| 2025-06-06 | 796.00 | 811.00 | 771.00 | 799.00 | 799.00 | 41,197 |
| 2025-06-05 | 781.00 | 808.00 | 772.00 | 776.00 | 776.00 | 506 |
| 2025-06-04 | 780.00 | 800.00 | 775.00 | 781.00 | 781.00 | 251 |
| 2025-06-03 | 770.00 | 780.00 | 759.00 | 772.00 | 772.00 | 320 |
| 2025-06-02 | 784.00 | 784.00 | 753.00 | 768.00 | 768.00 | 2,854 |
| 2025-05-30 | 765.00 | 775.00 | 739.00 | 772.00 | 772.00 | 6,692 |
| 2025-05-29 | 785.00 | 785.00 | 773.00 | 778.00 | 742.12 | 479 |
| 2025-05-28 | 775.00 | 790.00 | 765.00 | 773.00 | 737.35 | 179,598 |
| 2025-05-27 | 780.00 | 805.00 | 773.00 | 775.00 | 739.26 | 1,287 |
| 2025-05-26 | 810.00 | 822.00 | 799.00 | 799.00 | 762.15 | 592 |
| 2025-05-23 | 792.00 | 792.00 | 757.00 | 774.00 | 738.31 | 14,920 |
| 2025-05-22 | 800.00 | 816.00 | 776.00 | 796.00 | 759.29 | 104 |
| 2025-05-21 | 815.00 | 820.00 | 791.00 | 796.00 | 759.29 | 2,102 |
| 2025-05-20 | 792.00 | 815.00 | 784.00 | 810.00 | 772.64 | 14,282 |
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.