Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	11.225	11.263	10.713	10.846	10.026	10,911,880
2023-12-04	10.675	11.558	10.428	11.225	10.377	9,165,876
2023-12-01	10.817	10.874	10.152	10.713	9.903	13,308,020
2023-11-30	9.355	10.599	9.174	10.504	9.710	312,967,625
2023-11-29	8.737	9.639	8.718	9.478	8.762	12,923,180
2023-11-28	8.272	8.794	8.167	8.671	8.016	10,083,100
2023-11-27	8.291	8.443	8.129	8.281	7.656	6,156,820
2023-11-24	7.636	8.462	7.636	8.291	7.664	38,776,301
2023-11-23	8.262	8.424	7.541	7.617	7.041	9,932,548
2023-11-22	8.690	8.832	8.158	8.253	7.629	15,682,100
2023-11-21	8.566	9.582	8.566	8.737	8.077	24,420,830
2023-11-17	7.864	7.911	7.541	7.579	7.006	13,030,350
2023-11-16	8.025	8.025	7.702	7.797	7.208	9,546,455
2023-11-15	8.025	8.329	7.920	7.977	7.375	12,309,570
2023-11-14	8.082	8.424	8.015	8.129	7.515	3,716,100
2023-11-13	8.034	8.034	7.788	7.939	7.340	3,298,277
2023-11-10	8.139	8.196	7.930	7.996	7.392	2,143,032
2023-11-09	8.091	8.177	7.949	8.091	7.480	5,217,542
2023-11-08	8.338	8.376	8.110	8.158	7.541	2,538,761
2023-11-07	8.500	8.509	8.205	8.338	7.708	5,045,607
2023-11-06	8.414	8.899	8.414	8.538	7.893	5,638,854
2023-11-03	8.291	9.041	8.291	8.414	7.778	12,259,340
2023-11-01	7.788	8.072	7.750	7.930	7.331	6,337,799
2023-10-31	7.607	7.873	7.256	7.854	7.261	7,489,836
2023-10-30	8.139	8.300	7.474	7.512	6.944	9,015,385
2023-10-27	7.854	8.481	7.455	8.091	7.480	11,300,200
2023-10-26	8.072	8.072	7.721	7.977	7.375	9,358,374
2023-10-25	8.281	8.281	8.034	8.101	7.489	5,912,204
2023-10-24	8.101	8.291	8.072	8.205	7.585	6,363,932
2023-10-23	8.262	8.291	8.063	8.110	7.498	4,077,837
2023-10-20	8.357	8.633	8.177	8.205	7.585	7,926,176
2023-10-19	9.003	9.041	8.205	8.319	7.691	16,622,600
2023-10-18	9.022	9.098	8.785	8.984	8.305	5,886,154
2023-10-17	9.630	9.924	8.870	9.013	8.332	8,372,405
2023-10-16	9.450	9.820	9.412	9.772	9.034	3,056,942
2023-10-13	9.848	9.943	9.402	9.450	8.735	4,121,774
2023-10-12	10.418	10.418	9.782	9.848	9.104	9,177,822
2023-10-11	10.352	10.437	10.086	10.361	9.578	5,091,557
2023-10-10	9.867	10.456	9.867	10.380	9.596	3,956,980
2023-10-09	9.877	10.067	9.753	9.896	9.148	2,730,727
2023-10-06	9.953	9.972	9.649	9.905	9.157	2,781,375
2023-10-05	9.924	10.114	9.715	9.962	9.210	4,697,743
2023-10-04	9.858	9.981	9.450	9.886	9.139	7,441,888
2023-10-03	10.304	10.333	9.877	9.905	9.157	4,697,341
2023-10-02	10.162	10.589	10.162	10.304	9.526	5,607,985
2023-09-29	10.380	10.380	10.029	10.057	9.297	3,430,979
2023-09-28	10.551	10.551	10.304	10.380	9.596	4,586,434
2023-09-27	10.067	10.684	10.057	10.551	9.754	3,889,055
2023-09-26	10.067	10.124	9.896	10.057	9.297	4,036,267
2023-09-25	10.504	10.504	9.896	10.038	9.280	7,800,751
2023-09-22	10.789	10.865	10.485	10.523	9.727	3,228,747
2023-09-21	10.931	11.054	10.694	10.722	9.912	3,927,561
2023-09-20	10.998	11.368	10.922	10.960	10.131	3,994,463
2023-09-19	10.846	11.007	10.741	10.969	10.140	4,761,321
2023-09-18	10.903	10.950	10.561	10.808	9.991	8,651,956
2023-09-15	11.491	11.491	10.608	10.665	9.859	22,576,529
2023-09-14	11.425	11.767	11.235	11.282	10.430	4,393,333
2023-09-13	11.786	11.843	11.311	11.330	10.474	6,291,024
2023-09-12	12.375	12.432	11.729	11.767	10.878	5,158,579
2023-09-11	13.134	13.172	12.194	12.337	11.404	4,122,908

← NewerPage 13 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.