Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	10.200	10.200	9.970	10.070	9.309	4,124,351
2024-03-01	10.250	10.480	9.870	10.150	9.383	5,042,754
2024-02-29	10.140	10.360	9.860	10.190	9.420	8,551,773
2024-02-28	10.750	10.830	10.090	10.120	9.355	2,151,134
2024-02-27	10.480	10.940	10.480	10.740	9.928	2,482,861
2024-02-26	10.850	10.980	10.750	10.850	10.030	1,145,239
2024-02-23	10.910	11.090	10.750	10.940	10.113	2,702,681
2024-02-22	11.370	11.800	10.900	10.940	10.113	2,523,181
2024-02-21	11.170	11.500	11.000	11.410	10.548	3,350,221
2024-02-20	10.860	11.300	10.400	11.170	10.326	5,508,059
2024-02-19	10.760	10.922	10.494	10.855	10.035	399,329
2024-02-16	9.886	11.111	9.782	10.865	10.044	7,901,552
2024-02-15	9.820	10.048	9.734	9.867	9.122	3,297,790
2024-02-14	9.801	10.114	9.696	9.791	9.051	1,696,448
2024-02-13	9.943	9.943	9.763	9.801	9.060	1,769,570
2024-02-12	9.706	10.105	9.706	9.943	9.192	3,022,264
2024-02-09	9.905	10.067	9.649	9.706	8.972	4,444,985
2024-02-08	10.304	10.409	9.801	9.867	9.122	2,451,599
2024-02-07	10.209	10.380	10.019	10.342	9.561	4,125,216
2024-02-06	10.133	10.323	9.696	10.238	9.464	2,900,023
2024-02-02	9.962	10.209	9.886	10.143	9.376	1,469,660
2024-02-01	9.981	10.095	9.791	10.000	9.245	2,911,073
2024-01-31	10.190	10.314	9.810	9.858	9.113	5,777,632
2024-01-30	10.475	10.494	10.171	10.276	9.499	2,958,741
2024-01-29	10.475	10.874	10.314	10.428	9.640	6,259,604
2024-01-26	9.630	10.893	9.630	10.428	9.640	11,156,220
2024-01-25	9.393	9.820	9.184	9.630	8.902	6,654,270
2024-01-24	9.582	9.763	9.345	9.393	8.683	2,769,363
2024-01-23	9.336	9.582	9.307	9.544	8.823	932,694
2024-01-22	9.108	9.402	9.108	9.336	8.630	1,226,200
2024-01-19	8.538	9.089	8.509	9.070	8.384	1,606,766
2024-01-18	8.595	8.690	8.405	8.462	7.822	2,384,417
2024-01-17	8.908	8.946	8.547	8.557	7.910	5,131,840
2024-01-16	9.003	9.022	8.794	8.870	8.200	2,809,305
2024-01-15	9.003	9.117	8.965	9.051	8.367	144,172
2024-01-12	9.127	9.193	8.870	8.937	8.261	3,023,101
2024-01-11	9.222	9.326	8.965	9.013	8.332	3,629,241
2024-01-10	9.554	9.687	9.184	9.241	8.542	4,671,212
2024-01-09	9.829	9.829	9.497	9.506	8.788	5,482,570
2024-01-08	10.038	10.086	9.839	9.896	9.148	1,172,525
2024-01-05	10.181	10.200	9.905	10.000	9.245	4,575,873
2024-01-04	10.504	10.580	10.209	10.285	9.508	2,498,608
2024-01-03	10.827	10.827	10.494	10.570	9.771	2,394,451
2024-01-02	10.770	11.054	10.675	10.884	10.061	1,361,401
2023-12-29	11.016	11.016	10.741	10.770	9.956	1,359,770
2023-12-28	10.827	11.054	10.694	10.865	10.044	1,554,790
2023-12-27	10.808	10.969	10.722	10.760	9.947	2,435,925
2023-12-26	10.988	11.292	10.637	10.741	9.929	3,991,348
2023-12-22	11.111	11.292	10.941	10.988	10.158	2,317,160
2023-12-21	10.789	11.111	10.779	11.092	10.254	3,161,158
2023-12-20	10.865	10.960	10.722	10.789	9.973	3,563,579
2023-12-19	10.751	10.969	10.732	10.817	10.000	1,682,875
2023-12-18	10.836	10.941	10.656	10.694	9.886	2,646,352
2023-12-15	10.988	11.092	10.646	10.817	10.000	13,978,940
2023-12-14	10.627	11.121	10.570	10.988	10.158	7,416,691
2023-12-13	10.428	10.599	10.067	10.523	9.727	6,616,087
2023-12-11	10.494	10.675	10.361	10.466	9.675	4,669,009
2023-12-08	10.561	10.637	10.276	10.551	9.754	3,139,233
2023-12-07	10.770	10.798	10.352	10.551	9.754	6,130,027
2023-12-06	10.893	11.092	10.694	10.741	9.929	3,718,675

← NewerPage 12 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.