Grupo Televisa S.A.B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	11.140	11.350	10.930	11.110	10.610	10,772,610
2024-05-30	10.860	11.250	10.700	11.090	10.591	12,596,080
2024-05-29	10.590	10.970	10.550	10.930	10.104	2,231,286
2024-05-28	10.610	10.870	10.560	10.660	9.854	685,103
2024-05-27	10.960	10.960	10.260	10.780	9.965	484,154
2024-05-24	10.600	10.770	10.550	10.580	9.781	962,327
2024-05-23	10.890	10.890	10.500	10.660	9.854	1,253,314
2024-05-22	10.910	11.030	10.700	10.750	9.938	2,094,121
2024-05-21	11.290	11.290	10.880	10.960	10.132	1,310,211
2024-05-20	11.050	11.340	11.000	11.280	10.428	850,941
2024-05-17	11.120	11.140	10.800	11.070	10.234	2,305,031
2024-05-16	11.060	11.250	10.930	11.110	10.270	774,436
2024-05-15	11.020	11.380	11.000	11.140	10.298	1,625,637
2024-05-14	11.190	11.440	11.000	11.070	10.234	685,402
2024-05-13	11.150	11.440	11.090	11.150	10.307	2,728,515
2024-05-10	11.110	11.160	10.900	11.110	10.270	3,167,279
2024-05-09	10.960	11.300	10.810	11.140	10.298	1,092,568
2024-05-08	10.920	11.100	10.800	10.970	10.141	1,281,128
2024-05-07	11.030	11.280	10.710	11.120	10.280	2,593,603
2024-05-06	10.800	11.220	10.680	11.040	10.206	3,406,044
2024-05-03	10.210	10.870	10.210	10.820	10.002	2,277,564
2024-05-02	10.410	10.510	9.940	10.260	9.485	5,105,153
2024-04-30	10.590	10.780	10.070	10.130	9.365	1,905,477
2024-04-29	10.750	10.830	10.450	10.780	9.965	1,508,066
2024-04-26	10.200	10.820	9.990	10.770	9.956	2,268,419
2024-04-25	9.790	10.200	9.670	10.140	9.374	1,572,406
2024-04-24	10.050	10.090	9.830	9.940	9.189	1,062,836
2024-04-23	9.860	10.210	9.730	10.110	9.346	1,401,161
2024-04-22	9.600	9.940	9.480	9.860	9.115	1,822,407
2024-04-19	9.780	9.850	9.330	9.540	8.819	1,973,872
2024-04-18	9.950	10.090	9.710	9.730	8.995	1,975,985
2024-04-17	10.340	10.440	9.700	9.820	9.078	5,299,467
2024-04-16	10.590	10.740	10.200	10.330	9.549	1,934,852
2024-04-15	10.950	10.950	10.420	10.660	9.854	2,092,243
2024-04-12	11.090	11.220	10.660	10.830	10.012	2,286,893
2024-04-11	11.110	11.350	10.760	11.060	10.224	2,191,523
2024-04-10	10.950	10.960	10.600	10.910	10.086	1,732,043
2024-04-09	11.040	11.300	10.730	10.900	10.076	1,055,342
2024-04-08	10.880	11.040	10.760	10.990	10.160	810,738
2024-04-05	10.780	10.940	10.460	10.850	10.030	1,650,616
2024-04-04	10.910	11.290	10.700	10.810	9.993	2,511,346
2024-04-03	10.390	11.110	10.390	10.910	10.086	1,610,031
2024-04-02	10.400	10.440	10.160	10.370	9.586	1,218,769
2024-04-01	10.320	10.550	10.290	10.380	9.596	2,260,153
2024-03-27	10.400	10.480	10.250	10.380	9.596	737,191
2024-03-26	10.310	10.410	10.180	10.350	9.568	718,464
2024-03-25	9.970	10.510	9.970	10.250	9.475	1,751,813
2024-03-22	9.920	10.100	9.770	10.020	9.263	1,171,839
2024-03-21	10.020	10.210	9.680	9.850	9.106	1,187,239
2024-03-20	9.900	9.980	9.570	9.940	9.189	1,744,582
2024-03-19	9.510	9.800	9.510	9.690	8.958	1,394,305
2024-03-15	9.660	9.900	9.490	9.540	8.819	26,026,211
2024-03-14	9.870	9.970	9.620	9.680	8.949	5,164,102
2024-03-13	9.750	9.940	9.630	9.830	9.087	2,299,279
2024-03-12	9.940	9.940	9.630	9.720	8.986	1,936,802
2024-03-11	9.890	10.050	9.880	9.980	9.226	873,233
2024-03-08	10.000	10.130	9.860	9.940	9.189	1,689,566
2024-03-07	10.000	10.090	9.880	9.940	9.189	1,412,435
2024-03-06	10.120	10.160	9.920	9.990	9.235	2,029,518
2024-03-05	10.010	10.130	9.840	10.060	9.300	1,937,899

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.