Grupo Televisa S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.770 | 7.830 | 7.690 | 7.750 | 7.401 | 1,425,545 |
| 2024-08-22 | 7.870 | 7.940 | 7.710 | 7.740 | 7.392 | 407,957 |
| 2024-08-21 | 7.900 | 8.010 | 7.660 | 7.790 | 7.440 | 1,306,443 |
| 2024-08-20 | 7.480 | 7.900 | 7.480 | 7.830 | 7.478 | 1,106,911 |
| 2024-08-19 | 7.420 | 7.550 | 7.410 | 7.510 | 7.172 | 713,227 |
| 2024-08-16 | 7.510 | 7.600 | 7.320 | 7.370 | 7.038 | 1,348,144 |
| 2024-08-15 | 7.440 | 7.600 | 7.350 | 7.470 | 7.134 | 1,257,125 |
| 2024-08-14 | 7.820 | 7.820 | 7.390 | 7.420 | 7.086 | 1,187,271 |
| 2024-08-13 | 7.810 | 7.860 | 7.720 | 7.740 | 7.392 | 785,701 |
| 2024-08-12 | 7.900 | 7.940 | 7.720 | 7.760 | 7.411 | 681,708 |
| 2024-08-09 | 7.770 | 8.070 | 7.760 | 7.850 | 7.497 | 966,649 |
| 2024-08-08 | 7.810 | 7.870 | 7.660 | 7.830 | 7.478 | 783,404 |
| 2024-08-07 | 7.770 | 7.830 | 7.650 | 7.730 | 7.382 | 2,819,533 |
| 2024-08-06 | 7.710 | 7.820 | 7.670 | 7.750 | 7.401 | 930,827 |
| 2024-08-05 | 7.590 | 7.770 | 7.400 | 7.640 | 7.296 | 1,753,811 |
| 2024-08-02 | 7.980 | 8.100 | 7.660 | 7.700 | 7.354 | 1,960,209 |
| 2024-08-01 | 8.100 | 8.180 | 7.960 | 7.990 | 7.631 | 2,717,990 |
| 2024-07-31 | 8.270 | 8.340 | 8.130 | 8.230 | 7.860 | 1,144,023 |
| 2024-07-30 | 8.320 | 8.380 | 8.170 | 8.220 | 7.850 | 3,769,889 |
| 2024-07-29 | 8.290 | 8.430 | 8.160 | 8.270 | 7.898 | 1,330,351 |
| 2024-07-26 | 8.300 | 8.410 | 8.270 | 8.320 | 7.946 | 1,464,633 |
| 2024-07-25 | 8.440 | 8.460 | 8.240 | 8.300 | 7.927 | 1,658,115 |
| 2024-07-24 | 8.430 | 8.780 | 8.280 | 8.410 | 8.032 | 4,978,350 |
| 2024-07-23 | 8.640 | 8.730 | 8.440 | 8.470 | 8.089 | 1,994,939 |
| 2024-07-22 | 8.720 | 8.840 | 8.540 | 8.670 | 8.280 | 2,229,874 |
| 2024-07-19 | 8.710 | 8.800 | 8.460 | 8.700 | 8.309 | 1,757,393 |
| 2024-07-18 | 8.880 | 9.110 | 8.710 | 8.740 | 8.347 | 1,788,343 |
| 2024-07-17 | 9.220 | 9.270 | 8.710 | 8.820 | 8.423 | 1,867,498 |
| 2024-07-16 | 9.090 | 9.290 | 9.030 | 9.160 | 8.748 | 1,344,885 |
| 2024-07-15 | 9.340 | 9.390 | 9.040 | 9.080 | 8.672 | 1,547,858 |
| 2024-07-12 | 9.210 | 9.350 | 9.120 | 9.240 | 8.824 | 1,283,656 |
| 2024-07-11 | 9.340 | 9.450 | 9.130 | 9.170 | 8.758 | 1,471,359 |
| 2024-07-10 | 9.600 | 9.650 | 9.220 | 9.280 | 8.863 | 4,076,468 |
| 2024-07-09 | 9.620 | 9.750 | 9.510 | 9.610 | 9.178 | 2,729,115 |
| 2024-07-08 | 9.490 | 9.790 | 9.430 | 9.720 | 9.283 | 7,384,396 |
| 2024-07-05 | 9.770 | 9.820 | 9.430 | 9.490 | 9.063 | 2,817,888 |
| 2024-07-04 | 9.700 | 9.750 | 9.500 | 9.700 | 9.264 | 260,859 |
| 2024-07-03 | 9.620 | 9.850 | 9.460 | 9.580 | 9.149 | 1,173,989 |
| 2024-07-02 | 9.900 | 9.940 | 9.490 | 9.580 | 9.149 | 2,674,035 |
| 2024-07-01 | 10.050 | 10.120 | 9.880 | 9.950 | 9.502 | 1,305,676 |
| 2024-06-28 | 10.060 | 10.250 | 9.830 | 10.000 | 9.550 | 2,273,066 |
| 2024-06-27 | 10.000 | 10.110 | 9.890 | 9.960 | 9.512 | 2,024,596 |
| 2024-06-26 | 9.750 | 10.060 | 9.640 | 9.970 | 9.522 | 2,573,601 |
| 2024-06-25 | 10.050 | 10.070 | 9.630 | 9.720 | 9.283 | 4,244,963 |
| 2024-06-24 | 10.020 | 10.090 | 9.800 | 10.000 | 9.550 | 3,081,437 |
| 2024-06-21 | 10.500 | 10.500 | 9.860 | 9.930 | 9.483 | 19,459,240 |
| 2024-06-20 | 10.100 | 10.570 | 10.040 | 10.520 | 10.047 | 2,161,163 |
| 2024-06-19 | 10.190 | 10.250 | 9.980 | 10.030 | 9.579 | 423,875 |
| 2024-06-18 | 9.870 | 10.520 | 9.870 | 10.100 | 9.646 | 5,624,337 |
| 2024-06-17 | 9.870 | 9.970 | 9.610 | 9.870 | 9.426 | 1,555,300 |
| 2024-06-14 | 9.970 | 10.200 | 9.770 | 9.800 | 9.359 | 3,254,296 |
| 2024-06-13 | 10.280 | 10.280 | 9.730 | 9.800 | 9.359 | 4,718,045 |
| 2024-06-12 | 10.600 | 10.720 | 10.050 | 10.210 | 9.751 | 8,612,395 |
| 2024-06-11 | 10.300 | 10.530 | 10.160 | 10.480 | 10.009 | 3,287,634 |
| 2024-06-10 | 10.450 | 10.600 | 10.300 | 10.360 | 9.894 | 2,172,746 |
| 2024-06-07 | 10.470 | 10.750 | 10.120 | 10.440 | 9.970 | 3,027,163 |
| 2024-06-06 | 10.560 | 10.800 | 10.410 | 10.580 | 10.104 | 3,664,770 |
| 2024-06-05 | 10.660 | 10.900 | 10.500 | 10.550 | 10.075 | 3,093,581 |
| 2024-06-04 | 10.710 | 11.090 | 10.580 | 10.680 | 10.200 | 3,749,266 |
| 2024-06-03 | 11.000 | 11.520 | 10.300 | 10.600 | 10.123 | 11,018,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-30 | 0.3500 MXN |
| 2024-05-30 | 0.3500 MXN |
| 2023-05-29 | 0.3324 MXN |
| 2022-05-27 | 0.3324 MXN |
| 2021-05-27 | 0.3324 MXN |
| 2019-05-29 | 0.3324 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.