Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	16.392	16.762	16.002	16.572	15.004	4,047,105
2023-03-17	16.496	16.496	15.860	16.382	14.832	21,125,631
2023-03-16	16.705	16.838	16.401	16.468	14.909	3,535,842
2023-03-15	16.610	16.772	16.354	16.639	15.064	3,254,951
2023-03-14	17.076	17.161	16.591	16.648	15.073	4,636,565
2023-03-13	17.095	17.265	16.601	16.962	15.356	4,461,439
2023-03-10	17.588	17.645	16.905	17.009	15.399	3,576,551
2023-03-09	18.035	18.035	17.389	17.541	15.881	4,445,072
2023-03-08	18.196	18.196	17.845	18.054	16.345	3,346,126
2023-03-07	18.567	18.766	18.168	18.244	16.517	2,270,393
2023-03-06	18.880	19.117	18.481	18.662	16.895	3,150,046
2023-03-03	18.149	18.662	18.063	18.472	16.723	4,201,393
2023-03-02	17.370	18.139	17.341	18.044	16.336	7,551,438
2023-03-01	17.474	17.740	17.417	17.541	15.881	2,971,356
2023-02-28	18.196	18.196	17.152	17.389	15.743	11,515,930
2023-02-27	18.006	18.548	17.588	18.263	16.534	4,387,145
2023-02-24	19.241	19.649	17.417	17.911	16.216	6,996,943
2023-02-23	19.925	20.134	19.640	19.906	18.022	3,258,602
2023-02-22	19.583	20.086	19.573	19.773	17.901	3,559,571
2023-02-21	20.732	20.732	19.260	19.554	17.704	2,999,653
2023-02-20	20.836	20.846	20.466	20.732	18.770	464,183
2023-02-17	20.428	20.437	20.048	20.390	18.460	5,743,133
2023-02-16	20.029	20.874	19.887	20.523	18.581	3,989,694
2023-02-15	20.238	20.418	19.877	20.314	18.391	4,407,497
2023-02-14	20.808	21.387	20.276	20.305	18.383	7,294,089
2023-02-13	20.134	20.836	20.134	20.703	18.744	2,474,609
2023-02-10	20.257	20.257	19.830	20.105	18.202	5,157,678
2023-02-09	20.684	21.093	20.153	20.276	18.357	4,572,033
2023-02-08	20.884	21.074	20.437	20.713	18.752	7,925,987
2023-02-07	21.834	21.834	20.665	20.760	18.795	6,870,588
2023-02-03	22.498	22.612	22.128	22.261	20.154	7,170,671
2023-02-02	23.040	23.401	22.508	22.584	20.446	5,338,183
2023-02-01	21.843	23.030	21.824	22.973	20.799	5,957,805
2023-01-31	21.121	21.985	21.026	21.871	19.801	14,590,070
2023-01-30	21.387	21.492	21.055	21.140	19.139	4,036,640
2023-01-27	21.359	21.672	21.235	21.340	19.320	2,869,223
2023-01-26	21.226	21.549	20.941	21.387	19.363	3,419,674
2023-01-25	20.874	21.121	20.608	21.074	19.079	4,096,521
2023-01-24	21.302	21.577	20.789	20.874	18.899	4,996,962
2023-01-23	21.064	21.587	20.874	21.197	19.191	4,294,199
2023-01-20	20.760	20.979	20.475	20.846	18.873	3,352,150
2023-01-19	20.542	20.893	20.314	20.684	18.727	4,447,350
2023-01-18	20.229	20.836	20.210	20.722	18.761	3,634,418
2023-01-17	20.513	20.665	19.991	20.210	18.297	5,249,900
2023-01-16	20.200	20.703	20.200	20.513	18.572	1,940,363
2023-01-13	19.678	20.276	19.136	20.096	18.194	6,872,654
2023-01-12	19.041	19.754	18.994	19.497	17.652	5,450,675
2023-01-11	18.662	19.307	18.633	19.098	17.291	9,328,572
2023-01-10	18.424	18.700	18.396	18.624	16.861	5,699,706
2023-01-09	18.329	18.700	18.272	18.443	16.698	4,341,412
2023-01-06	18.044	18.614	17.854	18.329	16.594	10,892,650
2023-01-05	17.797	18.301	17.731	18.139	16.422	4,376,624
2023-01-04	17.095	17.959	17.095	17.835	16.147	6,152,022
2023-01-03	16.952	17.332	16.810	17.076	15.459	1,920,444
2023-01-02	16.848	17.085	16.686	17.038	15.425	478,606
2022-12-30	16.981	17.142	16.743	16.829	15.236	3,479,715
2022-12-29	16.601	17.332	16.572	17.095	15.477	6,937,511
2022-12-28	17.009	17.246	16.582	16.629	15.055	3,159,125
2022-12-27	17.379	17.493	17.047	17.104	15.485	2,097,681
2022-12-26	17.512	17.731	17.294	17.389	15.743	266,050

← NewerPage 16 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.