Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	31.340	31.948	30.599	31.625	28.632	3,369,953
2022-07-04	31.957	32.413	31.340	31.473	28.494	537,995
2022-07-01	31.482	32.014	30.941	31.701	28.700	1,439,928
2022-06-30	32.859	32.954	31.292	31.349	28.382	7,604,307
2022-06-29	33.258	33.448	32.613	33.163	30.025	4,098,596
2022-06-28	33.097	33.952	33.097	33.353	30.197	5,077,705
2022-06-27	33.116	33.372	32.337	32.888	29.775	2,656,216
2022-06-24	31.834	33.201	31.834	33.002	29.878	3,428,729
2022-06-23	32.233	32.708	31.558	31.815	28.804	2,863,705
2022-06-22	32.299	32.821	31.967	32.299	29.242	2,373,578
2022-06-21	32.537	32.907	32.252	32.651	29.560	2,254,910
2022-06-20	32.584	32.745	32.451	32.613	29.526	264,654
2022-06-17	31.587	32.888	31.435	32.764	29.663	10,339,660
2022-06-16	31.710	31.891	30.732	31.330	28.365	2,907,883
2022-06-15	31.900	32.461	31.653	31.767	28.761	2,656,047
2022-06-14	32.366	32.366	31.387	31.482	28.503	2,987,872
2022-06-13	33.068	33.068	31.473	32.565	29.483	5,651,604
2022-06-10	34.142	34.246	33.116	33.287	30.136	2,989,435
2022-06-09	34.882	35.272	34.237	34.350	31.099	2,572,461
2022-06-08	35.376	35.822	34.873	35.224	31.890	2,745,503
2022-06-07	34.645	35.528	33.781	35.452	32.097	2,955,788
2022-06-06	35.955	36.107	34.759	34.892	31.589	2,929,746
2022-06-03	36.782	36.782	35.690	35.984	32.578	2,167,806
2022-06-02	37.608	37.608	36.373	36.953	33.455	4,982,971
2022-06-01	38.833	38.833	37.304	37.684	34.117	2,905,336
2022-05-31	37.532	38.482	36.487	38.254	34.633	20,381,029
2022-05-30	37.181	39.127	37.181	37.950	34.358	1,952,849
2022-05-27	36.725	37.152	36.487	37.029	33.524	2,738,640
2022-05-26	35.348	37.152	34.797	37.010	33.206	3,475,589
2022-05-25	34.749	35.519	34.559	35.186	31.570	3,659,444
2022-05-24	34.569	35.044	34.218	34.958	31.365	5,682,233
2022-05-23	34.892	35.424	34.142	35.253	31.630	3,020,895
2022-05-20	33.705	34.692	33.401	34.531	30.982	4,902,298
2022-05-19	32.451	33.600	32.271	33.144	29.738	4,257,227
2022-05-18	33.695	33.828	32.632	32.755	29.389	5,581,907
2022-05-17	33.334	34.398	33.287	33.876	30.394	6,327,325
2022-05-16	32.527	33.135	32.318	32.859	29.482	3,482,213
2022-05-13	32.062	32.726	31.872	32.527	29.184	5,493,066
2022-05-12	30.780	32.261	30.732	31.815	28.545	4,381,415
2022-05-11	31.122	32.204	30.827	30.913	27.735	3,637,771
2022-05-10	31.330	31.634	30.552	31.178	27.974	4,291,538
2022-05-09	31.625	31.710	30.504	31.017	27.829	3,577,747
2022-05-06	33.192	33.515	31.672	31.862	28.588	3,329,955
2022-05-05	34.768	34.768	33.002	33.344	29.917	5,973,551
2022-05-04	36.335	36.335	34.227	35.006	31.408	3,152,162
2022-05-03	36.098	36.772	35.623	36.421	32.678	4,587,020
2022-05-02	36.079	36.573	35.034	36.126	32.413	4,909,719
2022-04-29	35.671	36.706	35.006	35.974	32.277	7,678,449
2022-04-28	36.962	36.962	33.562	35.756	32.081	5,390,449
2022-04-27	38.510	38.833	35.936	36.107	32.396	3,995,631
2022-04-26	38.083	38.681	37.703	38.406	34.458	6,889,225
2022-04-25	38.643	38.653	36.801	38.244	34.314	4,909,700
2022-04-22	40.970	40.970	38.510	38.767	34.782	2,110,913
2022-04-21	43.581	43.999	40.656	40.903	36.699	2,854,582
2022-04-20	43.230	43.638	42.337	43.183	38.744	2,393,385
2022-04-19	41.872	43.449	41.806	43.249	38.804	2,531,344
2022-04-18	41.160	41.844	41.008	41.483	37.219	1,037,172
2022-04-13	41.160	42.090	41.084	41.521	37.253	1,490,693
2022-04-12	42.252	42.442	40.656	41.055	36.836	3,267,760
2022-04-11	41.540	42.423	41.255	41.977	37.662	1,290,505

← NewerPage 19 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.