Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	16.990	17.541	16.924	17.503	15.846	2,362,050
2022-12-22	17.541	17.541	16.829	17.038	15.425	4,768,325
2022-12-21	17.484	17.788	17.417	17.550	15.889	5,129,684
2022-12-20	17.674	17.864	17.379	17.474	15.821	9,154,983
2022-12-19	18.177	18.320	17.493	17.721	16.044	5,393,480
2022-12-16	18.282	18.291	17.721	18.177	16.457	12,629,130
2022-12-15	19.032	19.032	18.234	18.301	16.569	8,624,147
2022-12-14	19.564	19.621	18.633	19.241	17.420	4,769,891
2022-12-13	18.614	20.589	18.614	19.773	17.901	19,534,920
2022-12-09	19.117	19.146	18.519	18.586	16.827	3,144,112
2022-12-08	19.022	19.412	18.994	19.146	17.334	2,568,594
2022-12-07	19.022	19.127	18.443	18.994	17.196	8,089,388
2022-12-06	19.288	19.497	18.899	19.146	17.334	8,833,439
2022-12-05	19.459	19.583	19.003	19.307	17.480	4,341,267
2022-12-02	19.621	19.849	19.260	19.383	17.549	3,779,952
2022-12-01	20.134	20.286	19.830	20.096	18.194	7,482,168
2022-11-30	19.849	20.229	19.678	20.124	18.219	36,672,809
2022-11-29	20.637	20.637	19.516	19.630	17.772	6,781,587
2022-11-28	20.779	21.178	20.295	20.722	18.761	7,894,931
2022-11-25	20.589	21.064	19.944	20.988	19.002	4,106,505
2022-11-24	20.001	20.656	19.991	20.599	18.649	1,751,618
2022-11-23	20.323	20.361	19.763	19.887	18.004	6,777,347
2022-11-22	19.953	20.589	19.830	20.323	18.400	7,244,184
2022-11-18	20.238	20.437	19.754	20.010	18.116	3,541,808
2022-11-17	20.684	20.846	20.039	20.124	18.219	2,444,785
2022-11-16	21.064	21.064	20.656	20.912	18.933	2,197,492
2022-11-15	21.558	21.739	20.912	21.197	19.191	2,604,121
2022-11-14	21.359	21.511	20.950	21.254	19.243	9,636,912
2022-11-11	19.611	21.663	19.611	21.482	19.449	7,071,644
2022-11-10	19.649	19.716	19.174	19.611	17.755	5,581,660
2022-11-09	19.725	19.725	19.089	19.174	17.360	2,846,350
2022-11-08	19.326	19.915	19.184	19.811	17.936	2,801,178
2022-11-07	19.326	19.602	19.089	19.355	17.523	3,385,304
2022-11-04	19.925	19.925	18.870	19.250	17.428	5,101,725
2022-11-03	20.191	20.191	19.355	19.649	17.790	3,806,333
2022-11-01	20.134	20.485	19.934	20.276	18.357	4,779,490
2022-10-31	19.868	20.010	19.260	19.963	18.073	3,607,439
2022-10-28	19.279	20.001	19.184	19.792	17.918	8,566,591
2022-10-27	19.792	20.191	19.117	19.250	17.428	3,171,493
2022-10-26	19.811	20.086	19.687	19.792	17.918	4,748,167
2022-10-25	19.716	20.086	19.469	19.849	17.970	3,695,151
2022-10-24	20.172	20.210	19.374	19.763	17.893	2,407,751
2022-10-21	20.048	20.181	19.763	20.077	18.176	2,189,778
2022-10-20	19.659	20.248	19.583	20.143	18.237	3,990,008
2022-10-19	20.077	20.077	19.516	19.735	17.867	2,178,922
2022-10-18	20.646	20.789	19.858	20.115	18.211	2,953,356
2022-10-17	19.687	20.418	19.687	20.248	18.331	3,267,349
2022-10-14	20.542	20.542	19.374	19.412	17.575	1,609,657
2022-10-13	20.124	20.741	19.887	20.399	18.469	1,680,027
2022-10-12	20.067	20.523	19.991	20.428	18.495	4,519,238
2022-10-11	20.143	20.380	19.906	20.153	18.245	2,432,033
2022-10-10	20.039	20.504	19.944	20.200	18.288	1,478,538
2022-10-07	20.466	20.466	20.058	20.096	18.194	1,765,132
2022-10-06	21.235	21.235	19.953	20.618	18.667	7,132,853
2022-10-05	21.397	21.397	20.751	21.254	19.243	5,111,850
2022-10-04	21.273	21.691	20.893	21.549	19.509	6,070,100
2022-10-03	20.903	21.083	20.523	20.732	18.770	3,512,288
2022-09-30	21.283	21.473	20.608	20.703	18.744	5,679,645
2022-09-29	21.644	21.710	21.102	21.359	19.337	3,945,152
2022-09-28	21.169	22.175	21.169	21.786	19.724	7,016,599

← NewerPage 17 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.