Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.087	13.172	12.536	13.134	12.142	4,537,601
2023-09-07	13.315	13.381	13.020	13.077	12.089	2,479,072
2023-09-06	13.391	13.714	13.172	13.419	12.405	5,326,450
2023-09-05	13.866	13.970	13.277	13.334	12.326	3,152,856
2023-09-04	14.103	14.103	13.533	13.752	12.712	699,517
2023-09-01	14.464	14.578	13.885	13.923	12.870	2,772,980
2023-08-31	14.692	14.711	14.274	14.369	13.283	19,244,051
2023-08-30	14.492	14.872	14.407	14.654	13.546	3,213,903
2023-08-29	14.312	14.597	14.264	14.416	13.327	3,557,916
2023-08-28	14.179	14.388	14.037	14.293	13.213	2,601,736
2023-08-25	14.492	14.606	13.961	13.999	12.941	5,377,507
2023-08-24	14.606	14.663	14.302	14.416	13.327	2,768,775
2023-08-23	14.540	14.825	14.540	14.635	13.529	6,640,070
2023-08-22	14.872	14.948	14.426	14.530	13.432	2,302,624
2023-08-21	14.996	15.043	14.663	14.863	13.740	2,772,624
2023-08-18	15.024	15.195	14.834	15.072	13.933	2,699,343
2023-08-17	15.243	15.385	14.948	14.996	13.863	2,138,722
2023-08-16	15.366	15.414	15.081	15.319	14.161	3,125,685
2023-08-15	15.186	15.499	15.100	15.328	14.170	2,000,612
2023-08-14	15.433	15.442	14.825	15.233	14.082	3,745,226
2023-08-11	15.736	15.784	15.395	15.442	14.275	3,564,754
2023-08-10	16.202	16.287	15.651	15.689	14.503	3,341,727
2023-08-09	16.107	16.335	15.983	16.069	14.855	5,673,118
2023-08-08	15.860	16.059	15.499	15.993	14.784	2,281,823
2023-08-07	15.955	16.002	15.566	15.850	14.653	2,497,914
2023-08-04	15.841	16.154	15.727	15.974	14.767	2,866,438
2023-08-03	15.604	15.945	15.423	15.831	14.635	3,332,493
2023-08-02	16.116	16.116	15.328	15.594	14.416	3,933,806
2023-08-01	16.829	16.886	16.268	16.297	15.065	5,390,302
2023-07-31	16.335	16.971	16.335	16.829	15.557	6,630,167
2023-07-28	15.898	16.762	15.898	16.306	15.074	5,728,933
2023-07-27	15.157	16.059	15.157	15.898	14.697	8,315,257
2023-07-26	14.872	15.461	14.160	15.024	13.889	5,885,578
2023-07-25	15.433	15.442	14.787	14.967	13.836	4,361,406
2023-07-24	15.642	15.642	15.366	15.499	14.328	1,930,588
2023-07-21	15.632	15.812	15.499	15.632	14.451	969,749
2023-07-20	15.860	15.898	15.452	15.642	14.460	2,070,487
2023-07-19	15.642	16.059	15.632	15.812	14.618	2,193,433
2023-07-18	15.271	15.708	15.224	15.679	14.495	2,100,332
2023-07-17	15.214	15.338	14.910	15.271	14.117	2,440,872
2023-07-14	16.202	16.230	15.262	15.328	14.170	5,342,720
2023-07-13	16.097	16.363	16.097	16.164	14.942	2,528,311
2023-07-12	16.107	16.382	15.993	16.059	14.846	2,874,022
2023-07-11	16.069	16.069	15.651	15.964	14.758	2,905,291
2023-07-10	16.145	16.335	15.812	15.860	14.661	1,453,739
2023-07-07	16.116	16.468	16.050	16.116	14.898	2,513,114
2023-07-06	16.686	16.686	15.727	16.183	14.960	5,585,284
2023-07-05	16.971	16.971	16.572	16.753	15.487	2,395,758
2023-07-04	17.360	17.436	16.924	16.981	15.697	361,999
2023-07-03	16.572	17.427	16.439	17.332	16.022	1,312,289
2023-06-30	16.990	16.990	16.639	16.724	15.460	2,869,907
2023-06-29	16.895	16.971	16.743	16.857	15.583	1,377,883
2023-06-28	17.123	17.152	16.620	16.829	15.557	2,233,912
2023-06-27	16.648	17.209	16.506	17.095	15.803	2,202,633
2023-06-26	16.439	16.876	16.363	16.572	15.320	2,122,055
2023-06-23	16.506	16.525	16.249	16.354	15.118	1,960,363
2023-06-22	16.629	16.734	16.420	16.553	15.302	1,982,305
2023-06-21	16.962	16.962	16.629	16.677	15.416	2,176,684
2023-06-20	17.000	17.190	16.857	17.066	15.776	3,072,029
2023-06-19	17.313	17.313	16.905	16.962	15.680	938,447

← NewerPage 14 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.