Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 795.00 | 796.00 | 773.00 | 783.00 | 746.89 | 702 |
| 2025-05-16 | 788.00 | 792.00 | 769.00 | 778.00 | 742.12 | 2,986 |
| 2025-05-15 | 779.00 | 793.00 | 763.00 | 777.00 | 741.17 | 3,592 |
| 2025-05-14 | 720.00 | 774.00 | 720.00 | 773.00 | 737.35 | 181,756 |
| 2025-05-13 | 706.00 | 723.00 | 701.00 | 702.00 | 669.63 | 319 |
| 2025-05-12 | 697.00 | 703.00 | 680.00 | 690.00 | 658.18 | 1,313 |
| 2025-05-09 | 703.00 | 712.00 | 680.00 | 712.00 | 679.16 | 836 |
| 2025-05-08 | 699.00 | 711.00 | 672.00 | 709.00 | 676.30 | 7,401 |
| 2025-05-07 | 729.00 | 729.00 | 693.00 | 708.00 | 675.35 | 1,127 |
| 2025-05-06 | 702.00 | 735.00 | 683.00 | 734.00 | 700.15 | 8,931 |
| 2025-05-05 | 674.00 | 705.00 | 674.00 | 705.00 | 672.49 | 416 |
| 2025-04-30 | 733.00 | 733.00 | 686.00 | 705.00 | 672.49 | 13,485 |
| 2025-04-29 | 787.00 | 787.00 | 732.00 | 733.00 | 699.20 | 29,117 |
| 2025-04-28 | 807.00 | 807.00 | 781.00 | 784.00 | 747.84 | 733 |
| 2025-04-25 | 790.00 | 790.00 | 770.00 | 785.00 | 748.80 | 2,700 |
| 2025-04-24 | 789.00 | 789.00 | 759.00 | 760.00 | 724.95 | 1,181 |
| 2025-04-23 | 711.00 | 771.00 | 711.00 | 768.00 | 732.58 | 33,992 |
| 2025-04-22 | 650.00 | 710.00 | 647.00 | 702.00 | 669.63 | 1,834 |
| 2025-04-21 | 699.00 | 699.00 | 645.00 | 650.00 | 620.02 | 165 |
| 2025-04-16 | 723.00 | 774.00 | 656.00 | 695.00 | 662.95 | 3,773 |
| 2025-04-15 | 725.00 | 725.00 | 699.00 | 710.00 | 677.26 | 213 |
| 2025-04-14 | 751.00 | 751.00 | 678.00 | 709.00 | 676.30 | 630 |
| 2025-04-11 | 765.00 | 765.00 | 704.00 | 748.00 | 713.50 | 1,372 |
| 2025-04-10 | 733.00 | 752.00 | 718.00 | 739.00 | 704.92 | 394 |
| 2025-04-09 | 725.00 | 780.00 | 711.00 | 731.00 | 697.29 | 3,409 |
| 2025-04-08 | 750.00 | 751.00 | 706.00 | 730.00 | 696.33 | 852 |
| 2025-04-07 | 717.00 | 737.00 | 703.00 | 719.00 | 685.84 | 4,152 |
| 2025-04-04 | 715.00 | 743.00 | 715.00 | 741.00 | 706.83 | 4,271 |
| 2025-04-03 | 780.00 | 780.00 | 751.00 | 764.00 | 728.77 | 3,392 |
| 2025-04-01 | 750.00 | 777.00 | 750.00 | 777.00 | 741.17 | 472 |
| 2025-03-31 | 757.00 | 770.00 | 744.00 | 750.00 | 715.41 | 639 |
| 2025-03-28 | 740.00 | 765.00 | 740.00 | 752.00 | 717.32 | 25 |
| 2025-03-27 | 767.00 | 796.00 | 756.00 | 773.00 | 737.35 | 752 |
| 2025-03-26 | 775.00 | 802.00 | 767.00 | 767.00 | 731.63 | 3,078 |
| 2025-03-25 | 765.00 | 791.00 | 765.00 | 768.00 | 732.58 | 9,538 |
| 2025-03-21 | 720.00 | 744.00 | 720.00 | 733.00 | 699.20 | 950 |
| 2025-03-20 | 730.00 | 744.00 | 720.00 | 735.00 | 701.10 | 298 |
| 2025-03-19 | 738.00 | 750.00 | 730.00 | 731.00 | 697.29 | 7,527 |
| 2025-03-18 | 730.00 | 747.00 | 715.00 | 747.00 | 712.55 | 4,401 |
| 2025-03-17 | 720.00 | 748.00 | 720.00 | 732.00 | 698.24 | 1,727 |
| 2025-03-14 | 736.00 | 750.00 | 720.00 | 729.00 | 695.38 | 1,155 |
| 2025-03-13 | 784.00 | 784.00 | 710.00 | 729.00 | 695.38 | 7,407 |
| 2025-03-12 | 772.00 | 800.00 | 752.00 | 765.00 | 729.72 | 578 |
| 2025-03-11 | 802.00 | 818.00 | 791.00 | 801.00 | 764.06 | 137 |
| 2025-03-10 | 842.00 | 843.00 | 791.00 | 808.00 | 770.74 | 10,692 |
| 2025-03-07 | 840.00 | 856.00 | 793.00 | 826.00 | 787.91 | 888 |
| 2025-03-06 | 807.00 | 875.00 | 807.00 | 822.00 | 784.09 | 5,857 |
| 2025-03-05 | 774.00 | 817.00 | 754.00 | 787.00 | 750.71 | 198 |
| 2025-02-28 | 791.00 | 799.00 | 761.00 | 775.00 | 739.26 | 367 |
| 2025-02-27 | 805.00 | 805.00 | 761.00 | 770.00 | 734.49 | 283 |
| 2025-02-26 | 761.00 | 807.00 | 761.00 | 779.00 | 743.07 | 11,993 |
| 2025-02-25 | 779.00 | 808.00 | 776.00 | 785.00 | 748.80 | 975 |
| 2025-02-24 | 789.00 | 812.00 | 752.00 | 788.00 | 751.66 | 3,070 |
| 2025-02-21 | 845.00 | 845.00 | 772.00 | 794.00 | 757.38 | 11,782 |
| 2025-02-20 | 825.00 | 892.00 | 821.00 | 833.00 | 794.58 | 1,725 |
| 2025-02-19 | 854.00 | 884.00 | 822.00 | 825.00 | 786.95 | 2,189 |
| 2025-02-18 | 895.00 | 895.00 | 842.00 | 854.00 | 814.62 | 220,771 |
| 2025-02-17 | 900.00 | 930.00 | 880.00 | 907.00 | 865.17 | 2,999 |
| 2025-02-14 | 860.00 | 880.00 | 847.00 | 855.00 | 815.57 | 517 |
| 2025-02-13 | 850.00 | 860.00 | 832.00 | 855.00 | 815.57 | 6,853 |
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.