Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	17.455	17.474	16.867	17.218	15.917	19,902,250
2023-06-15	17.341	17.588	16.981	17.484	16.163	3,103,932
2023-06-14	16.962	17.341	16.962	17.313	16.005	4,680,392
2023-06-13	16.686	16.990	16.658	16.924	15.645	2,733,056
2023-06-12	16.439	16.686	16.373	16.610	15.355	1,918,771
2023-06-09	16.876	17.009	16.382	16.411	15.171	3,850,127
2023-06-08	17.028	17.190	16.781	16.905	15.627	2,401,118
2023-06-07	17.114	17.332	16.857	16.952	15.671	3,396,392
2023-06-06	16.468	17.218	16.335	17.161	15.864	11,547,230
2023-06-05	16.154	16.544	16.078	16.477	15.232	3,899,972
2023-06-02	15.670	16.211	15.670	16.164	14.942	2,812,272
2023-06-01	16.069	16.610	15.623	15.670	14.486	4,550,234
2023-05-31	16.059	16.316	15.850	16.088	14.872	21,890,119
2023-05-30	15.993	16.135	15.480	16.002	14.793	5,585,251
2023-05-29	15.993	16.088	15.869	15.974	14.767	1,208,227
2023-05-26	15.812	16.192	15.746	16.107	14.582	2,370,974
2023-05-25	16.050	16.097	15.708	15.793	14.299	4,364,467
2023-05-24	16.173	16.173	15.727	16.002	14.488	6,326,459
2023-05-23	16.335	16.762	16.145	16.259	14.720	5,237,744
2023-05-22	16.762	17.038	16.344	16.420	14.866	3,722,797
2023-05-19	16.886	17.057	16.724	16.791	15.201	3,063,765
2023-05-18	16.610	16.952	16.496	16.886	15.287	2,365,979
2023-05-17	16.316	16.658	16.316	16.601	15.030	2,623,381
2023-05-16	16.164	16.420	16.164	16.316	14.772	1,738,499
2023-05-15	16.230	16.344	16.078	16.154	14.625	2,718,869
2023-05-12	16.287	16.325	16.012	16.192	14.660	3,830,885
2023-05-11	16.335	16.401	16.002	16.211	14.677	8,862,159
2023-05-10	16.544	16.829	16.126	16.306	14.763	6,671,394
2023-05-09	16.411	16.639	16.221	16.525	14.961	2,147,187
2023-05-08	16.506	16.553	16.192	16.487	14.926	3,689,065
2023-05-05	16.344	16.601	16.316	16.430	14.875	2,612,002
2023-05-04	16.591	16.591	16.164	16.249	14.711	3,518,251
2023-05-03	16.867	17.076	16.430	16.477	14.918	2,715,651
2023-05-02	17.379	17.379	16.620	16.867	15.270	4,657,612
2023-04-28	16.848	17.408	16.781	17.322	15.683	4,503,126
2023-04-27	16.249	17.199	16.164	16.905	15.305	6,826,286
2023-04-26	16.240	16.572	15.793	16.164	14.634	3,746,124
2023-04-25	16.734	16.734	16.145	16.202	14.668	5,115,669
2023-04-24	16.743	16.829	16.515	16.734	15.150	2,409,004
2023-04-21	17.047	17.057	16.639	16.724	15.141	5,428,246
2023-04-20	17.028	17.341	16.876	16.905	15.305	2,072,608
2023-04-19	17.664	17.693	16.952	17.038	15.425	4,610,561
2023-04-18	18.301	18.339	17.531	17.702	16.027	2,759,251
2023-04-17	18.472	18.548	18.187	18.310	16.577	4,440,827
2023-04-14	18.709	18.899	18.234	18.481	16.732	4,641,477
2023-04-13	18.538	18.889	18.434	18.747	16.973	2,835,445
2023-04-12	19.364	19.364	18.329	18.415	16.672	3,034,950
2023-04-11	18.842	19.507	18.842	19.364	17.532	3,566,057
2023-04-10	17.864	19.041	17.797	18.889	17.102	2,812,029
2023-04-05	18.358	18.538	17.864	17.892	16.199	1,783,023
2023-04-04	17.807	18.500	17.807	18.301	16.569	3,185,430
2023-04-03	18.073	18.139	17.721	17.845	16.156	2,006,917
2023-03-31	18.348	18.348	17.873	18.111	16.397	5,072,786
2023-03-30	17.807	18.443	17.807	18.339	16.603	3,335,183
2023-03-29	16.981	17.873	16.981	17.788	16.104	7,458,364
2023-03-28	16.791	17.066	16.762	16.990	15.382	4,717,174
2023-03-27	16.601	16.848	16.601	16.810	15.219	5,397,835
2023-03-24	16.316	16.639	16.069	16.563	14.995	2,827,642
2023-03-23	16.316	16.563	16.192	16.373	14.823	4,240,779
2023-03-22	16.620	16.762	16.230	16.382	14.832	3,766,135

← NewerPage 15 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.