Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 792.00 | 842.00 | 788.00 | 841.00 | 802.22 | 187,261 |
| 2025-02-11 | 807.00 | 807.00 | 769.00 | 792.00 | 755.47 | 274 |
| 2025-02-10 | 780.00 | 797.00 | 745.00 | 785.00 | 748.80 | 6,298 |
| 2025-02-07 | 780.00 | 798.00 | 776.00 | 780.00 | 744.03 | 568 |
| 2025-02-06 | 790.00 | 821.00 | 778.00 | 782.00 | 745.94 | 6,432 |
| 2025-02-05 | 813.00 | 813.00 | 780.00 | 800.00 | 763.11 | 3,413 |
| 2025-02-04 | 822.00 | 822.00 | 762.00 | 799.00 | 762.15 | 1,598 |
| 2025-02-03 | 762.00 | 788.00 | 730.00 | 780.00 | 744.03 | 4,505 |
| 2025-01-31 | 739.00 | 783.00 | 731.00 | 762.00 | 726.86 | 7,781 |
| 2025-01-30 | 740.00 | 750.00 | 715.00 | 739.00 | 704.92 | 1,705 |
| 2025-01-29 | 708.00 | 736.00 | 706.00 | 722.00 | 688.70 | 1,773 |
| 2025-01-28 | 696.00 | 708.00 | 685.00 | 701.00 | 668.67 | 875 |
| 2025-01-27 | 731.00 | 731.00 | 686.00 | 696.00 | 663.90 | 1,922 |
| 2025-01-24 | 707.00 | 727.00 | 704.00 | 713.00 | 680.12 | 378 |
| 2025-01-23 | 697.00 | 745.00 | 690.00 | 726.00 | 692.52 | 3,469 |
| 2025-01-22 | 701.00 | 719.00 | 685.00 | 719.00 | 685.84 | 1,591 |
| 2025-01-21 | 680.00 | 705.00 | 680.00 | 695.00 | 662.95 | 1,467 |
| 2025-01-20 | 708.00 | 708.00 | 680.00 | 681.00 | 649.59 | 147 |
| 2025-01-17 | 684.00 | 692.00 | 680.00 | 687.00 | 655.32 | 8,704 |
| 2025-01-16 | 680.00 | 735.00 | 666.00 | 684.00 | 652.46 | 9,133 |
| 2025-01-15 | 690.00 | 706.00 | 686.00 | 700.00 | 667.72 | 1,697 |
| 2025-01-14 | 717.00 | 717.00 | 685.00 | 699.00 | 666.76 | 9,633 |
| 2025-01-13 | 712.00 | 741.00 | 697.00 | 700.00 | 667.72 | 5,735 |
| 2025-01-10 | 723.00 | 745.00 | 715.00 | 720.00 | 686.80 | 622 |
| 2025-01-09 | 758.00 | 758.00 | 712.00 | 723.00 | 689.66 | 43 |
| 2025-01-08 | 758.00 | 764.00 | 726.00 | 740.00 | 705.87 | 3,798 |
| 2025-01-07 | 734.00 | 791.00 | 734.00 | 766.00 | 730.67 | 6,613 |
| 2025-01-06 | 668.00 | 736.00 | 668.00 | 734.00 | 700.15 | 6,048 |
| 2025-01-03 | 709.00 | 709.00 | 662.00 | 680.00 | 648.64 | 2,318 |
| 2025-01-02 | 686.00 | 692.00 | 675.00 | 685.00 | 653.41 | 2,010 |
| 2024-12-30 | 681.00 | 701.00 | 680.00 | 686.00 | 654.36 | 3,155 |
| 2024-12-27 | 721.00 | 721.00 | 700.00 | 705.00 | 672.49 | 1,089 |
| 2024-12-26 | 701.00 | 712.00 | 700.00 | 707.00 | 674.39 | 2,329 |
| 2024-12-24 | 720.00 | 720.00 | 678.00 | 685.00 | 653.41 | 1,558 |
| 2024-12-23 | 690.00 | 702.00 | 675.00 | 697.00 | 664.86 | 1,349 |
| 2024-12-20 | 685.00 | 705.00 | 675.00 | 692.00 | 660.09 | 9,658 |
| 2024-12-19 | 731.00 | 731.00 | 681.00 | 685.00 | 653.41 | 3,133 |
| 2024-12-18 | 722.00 | 752.00 | 700.00 | 701.00 | 668.67 | 9,505 |
| 2024-12-17 | 712.00 | 737.00 | 707.00 | 719.00 | 685.84 | 3,003 |
| 2024-12-16 | 730.00 | 746.00 | 691.00 | 719.00 | 685.84 | 4,639 |
| 2024-12-13 | 709.00 | 728.00 | 695.00 | 719.00 | 685.84 | 2,121 |
| 2024-12-12 | 702.00 | 720.00 | 693.00 | 712.00 | 679.16 | 380 |
| 2024-12-11 | 689.00 | 713.00 | 675.00 | 697.00 | 664.86 | 2,914 |
| 2024-12-10 | 700.00 | 705.00 | 685.00 | 698.00 | 665.81 | 6,687 |
| 2024-12-09 | 700.00 | 733.00 | 699.00 | 700.00 | 667.72 | 1,612 |
| 2024-12-06 | 735.00 | 738.00 | 702.00 | 710.00 | 677.26 | 4,231 |
| 2024-12-05 | 732.00 | 750.00 | 718.00 | 718.00 | 684.89 | 455 |
| 2024-12-04 | 750.00 | 750.00 | 727.00 | 744.00 | 709.69 | 314 |
| 2024-12-03 | 736.00 | 753.00 | 718.00 | 742.00 | 707.78 | 2,858 |
| 2024-12-02 | 730.00 | 747.00 | 730.00 | 741.00 | 706.83 | 443 |
| 2024-11-29 | 749.00 | 749.00 | 720.00 | 736.00 | 702.06 | 802 |
| 2024-11-28 | 715.00 | 729.00 | 690.00 | 700.00 | 667.72 | 64 |
| 2024-11-27 | 715.00 | 735.00 | 715.00 | 715.00 | 682.03 | 456 |
| 2024-11-26 | 740.00 | 769.00 | 697.00 | 715.00 | 682.03 | 3,823 |
| 2024-11-25 | 750.00 | 783.00 | 740.00 | 749.00 | 714.46 | 3,253 |
| 2024-11-22 | 772.00 | 775.00 | 754.00 | 773.00 | 737.35 | 233 |
| 2024-11-21 | 740.00 | 773.00 | 720.00 | 773.00 | 737.35 | 4,145 |
| 2024-11-20 | 713.00 | 762.00 | 713.00 | 749.00 | 714.46 | 2,859 |
| 2024-11-19 | 815.00 | 825.00 | 747.00 | 771.00 | 735.44 | 17,496 |
| 2024-11-15 | 840.00 | 847.00 | 800.00 | 800.00 | 763.11 | 1,066 |
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.