Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 815.00 | 845.00 | 790.00 | 829.00 | 790.77 | 1,330 |
| 2024-11-13 | 841.00 | 843.00 | 811.00 | 821.00 | 783.14 | 543 |
| 2024-11-12 | 857.00 | 877.00 | 825.00 | 834.00 | 795.54 | 1,207 |
| 2024-11-11 | 900.00 | 900.00 | 850.00 | 860.00 | 820.34 | 22,776 |
| 2024-11-08 | 935.00 | 935.00 | 890.00 | 905.00 | 863.26 | 1,971 |
| 2024-11-07 | 1,000.00 | 1,000.00 | 917.00 | 934.00 | 890.93 | 2,175 |
| 2024-11-06 | 943.00 | 952.00 | 941.00 | 946.00 | 902.37 | 497 |
| 2024-11-05 | 948.00 | 971.00 | 930.00 | 968.00 | 923.36 | 85 |
| 2024-11-04 | 1,000.00 | 1,000.00 | 948.00 | 948.00 | 904.28 | 2,465 |
| 2024-11-01 | 955.00 | 984.00 | 955.00 | 963.00 | 918.59 | 2,548 |
| 2024-10-31 | 952.00 | 995.00 | 946.00 | 952.00 | 908.10 | 2,246 |
| 2024-10-30 | 940.00 | 1,020.00 | 940.00 | 963.00 | 918.59 | 9,567 |
| 2024-10-29 | 820.00 | 966.00 | 820.00 | 925.00 | 882.34 | 29,473 |
| 2024-10-28 | 781.00 | 847.00 | 740.00 | 820.00 | 782.18 | 13,860 |
| 2024-10-25 | 910.00 | 910.00 | 833.00 | 833.00 | 794.58 | 18,581 |
| 2024-10-24 | 898.00 | 920.00 | 874.00 | 920.00 | 877.57 | 2,321 |
| 2024-10-23 | 924.00 | 934.00 | 912.00 | 912.00 | 869.94 | 61 |
| 2024-10-22 | 936.00 | 961.00 | 904.00 | 923.00 | 880.43 | 19,251 |
| 2024-10-21 | 955.00 | 955.00 | 908.00 | 929.00 | 886.16 | 751 |
| 2024-10-18 | 970.00 | 1,010.00 | 955.00 | 967.00 | 922.40 | 1,906 |
| 2024-10-17 | 898.00 | 960.00 | 895.00 | 930.00 | 887.11 | 2,839 |
| 2024-10-16 | 852.00 | 910.00 | 848.00 | 907.00 | 865.17 | 17,525 |
| 2024-10-15 | 874.00 | 910.00 | 861.00 | 861.00 | 821.29 | 586 |
| 2024-10-14 | 965.00 | 965.00 | 905.00 | 906.00 | 864.22 | 769 |
| 2024-10-10 | 973.00 | 1,015.00 | 957.00 | 959.00 | 914.77 | 2,521 |
| 2024-10-09 | 1,030.00 | 1,060.00 | 994.00 | 1,010.00 | 963.42 | 2,025 |
| 2024-10-08 | 1,000.00 | 1,045.00 | 1,000.00 | 1,020.00 | 972.96 | 4,033 |
| 2024-10-07 | 1,040.00 | 1,075.00 | 1,000.00 | 1,020.00 | 972.96 | 3,954 |
| 2024-10-04 | 1,065.00 | 1,100.00 | 1,045.00 | 1,060.00 | 1,011.12 | 2,090 |
| 2024-10-03 | 1,095.00 | 1,095.00 | 1,015.00 | 1,030.00 | 982.50 | 7,070 |
| 2024-10-02 | 1,100.00 | 1,100.00 | 1,035.00 | 1,090.00 | 1,039.73 | 4,156 |
| 2024-10-01 | 1,010.00 | 1,105.00 | 1,010.00 | 1,100.00 | 1,049.27 | 4,116 |
| 2024-09-30 | 986.00 | 1,065.00 | 986.00 | 1,065.00 | 1,015.88 | 10,151 |
| 2024-09-27 | 985.00 | 1,020.00 | 985.00 | 1,000.00 | 953.88 | 4,183 |
| 2024-09-26 | 962.00 | 983.00 | 948.00 | 975.00 | 930.04 | 5,664 |
| 2024-09-25 | 927.00 | 972.00 | 927.00 | 942.00 | 898.56 | 3,128 |
| 2024-09-24 | 900.00 | 949.00 | 900.00 | 939.00 | 895.70 | 4,412 |
| 2024-09-23 | 861.00 | 896.00 | 861.00 | 890.00 | 848.96 | 1,809 |
| 2024-09-20 | 945.00 | 945.00 | 876.00 | 885.00 | 844.19 | 2,742 |
| 2024-09-19 | 881.00 | 940.00 | 881.00 | 940.00 | 896.65 | 8,718 |
| 2024-09-18 | 858.00 | 910.00 | 829.00 | 862.00 | 822.25 | 10,727 |
| 2024-09-17 | 817.00 | 818.00 | 798.00 | 810.00 | 772.64 | 453 |
| 2024-09-16 | 775.00 | 819.00 | 775.00 | 808.00 | 770.74 | 1,358 |
| 2024-09-13 | 765.00 | 780.00 | 754.00 | 775.00 | 739.26 | 593 |
| 2024-09-12 | 769.00 | 774.00 | 760.00 | 765.00 | 729.72 | 472 |
| 2024-09-11 | 770.00 | 830.00 | 760.00 | 792.00 | 755.47 | 2,545 |
| 2024-09-10 | 755.00 | 772.00 | 741.00 | 765.00 | 729.72 | 1,434 |
| 2024-09-09 | 750.00 | 785.00 | 750.00 | 755.00 | 720.18 | 498 |
| 2024-09-06 | 762.00 | 770.00 | 711.00 | 763.00 | 727.81 | 7,299 |
| 2024-09-05 | 779.00 | 779.00 | 724.00 | 762.00 | 726.86 | 2,001 |
| 2024-09-04 | 800.00 | 812.00 | 777.00 | 779.00 | 743.07 | 10,725 |
| 2024-09-03 | 876.00 | 876.00 | 774.00 | 783.00 | 746.89 | 31,685 |
| 2024-09-02 | 868.00 | 920.00 | 825.00 | 915.00 | 872.80 | 784 |
| 2024-08-30 | 851.00 | 871.00 | 850.00 | 868.00 | 827.97 | 136 |
| 2024-08-29 | 857.00 | 879.00 | 853.00 | 865.00 | 825.11 | 162 |
| 2024-08-28 | 898.00 | 898.00 | 876.00 | 879.00 | 838.46 | 303 |
| 2024-08-27 | 870.00 | 878.00 | 852.00 | 875.00 | 834.65 | 88 |
| 2024-08-26 | 879.00 | 879.00 | 852.00 | 866.00 | 826.06 | 3,441 |
| 2024-08-23 | 888.00 | 888.00 | 875.00 | 880.00 | 839.42 | 179 |
| 2024-08-22 | 856.00 | 884.00 | 856.00 | 867.00 | 827.02 | 3,460 |
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.