Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	41.549	41.996	41.312	41.587	37.313	941,131
2022-04-07	42.015	42.290	41.274	41.682	37.398	2,409,447
2022-04-06	42.195	42.318	41.397	42.033	37.713	2,596,245
2022-04-05	43.430	43.515	42.071	42.233	37.892	2,960,873
2022-04-04	44.189	44.189	43.354	43.581	39.102	1,437,070
2022-04-01	44.275	44.408	43.638	44.237	39.690	2,457,994
2022-03-31	43.952	44.835	43.411	44.408	39.844	4,635,332
2022-03-30	44.104	44.360	43.335	44.104	39.571	4,217,574
2022-03-29	43.695	45.234	43.695	44.417	39.852	6,912,774
2022-03-28	43.942	44.170	42.793	43.714	39.222	2,688,448
2022-03-25	44.294	44.294	43.183	43.904	39.392	3,041,865
2022-03-24	43.078	44.522	42.822	44.265	39.716	2,944,611
2022-03-23	43.401	43.980	42.822	43.078	38.651	4,751,209
2022-03-22	41.958	43.363	41.036	43.259	38.813	4,173,337
2022-03-18	40.049	42.356	39.830	41.996	37.679	16,598,750
2022-03-17	40.020	40.637	39.450	40.210	36.077	4,730,130
2022-03-16	39.469	40.827	39.469	40.334	36.188	3,911,616
2022-03-15	38.767	39.897	38.691	39.194	35.166	6,744,564
2022-03-14	39.555	40.476	38.900	38.947	34.944	6,120,975
2022-03-11	39.441	39.868	39.099	39.213	35.183	2,008,666
2022-03-10	40.030	40.504	38.843	39.137	35.115	3,532,629
2022-03-09	39.127	40.837	39.127	40.334	36.188	2,791,550
2022-03-08	37.617	39.384	37.190	38.994	34.987	6,547,945
2022-03-07	39.754	39.754	36.962	37.494	33.640	4,184,656
2022-03-04	40.561	40.580	39.346	39.887	35.788	3,103,546
2022-03-03	41.407	41.910	40.504	41.017	36.802	4,289,359
2022-03-02	40.685	41.692	40.381	41.179	36.947	3,680,409
2022-03-01	41.682	41.882	40.125	40.514	36.350	2,904,315
2022-02-28	40.286	41.967	39.944	41.692	37.407	23,634,869
2022-02-25	39.517	40.941	39.270	40.751	36.563	2,821,697
2022-02-24	38.586	39.536	38.387	39.355	35.311	3,252,240
2022-02-23	40.666	40.666	39.099	39.469	35.413	3,754,262
2022-02-22	39.887	40.932	39.792	40.770	36.580	4,961,101
2022-02-21	40.580	42.252	39.707	39.963	35.856	215,774
2022-02-18	42.033	42.375	40.144	40.599	36.427	3,280,495
2022-02-17	42.385	43.154	41.929	42.119	37.790	4,247,651
2022-02-16	41.293	42.955	40.694	42.537	38.165	2,594,780
2022-02-15	41.720	42.461	41.293	41.378	37.125	3,413,188
2022-02-14	42.290	42.290	40.429	41.274	37.032	4,157,912
2022-02-11	41.901	42.964	41.644	42.546	38.174	3,117,020
2022-02-10	41.663	42.622	41.663	42.109	37.782	4,412,038
2022-02-09	42.242	42.556	41.749	42.119	37.790	2,498,685
2022-02-08	41.122	42.204	40.837	42.062	37.739	3,040,674
2022-02-04	40.296	41.302	40.163	41.207	36.972	3,075,582
2022-02-03	40.020	40.685	39.840	40.163	36.035	5,033,331
2022-02-02	40.856	41.027	40.068	40.723	36.538	3,507,989
2022-02-01	39.811	41.549	39.707	40.704	36.521	3,481,213
2022-01-31	38.140	40.201	38.121	39.925	35.822	3,883,880
2022-01-28	38.520	38.548	37.446	37.959	34.058	4,212,077
2022-01-27	37.883	38.985	37.826	38.520	34.561	6,513,421
2022-01-26	37.817	38.510	37.371	37.646	33.777	3,274,017
2022-01-25	37.636	38.330	36.867	37.560	33.700	3,172,312
2022-01-24	37.845	38.577	35.889	37.579	33.717	2,531,914
2022-01-21	39.384	39.384	37.418	38.159	34.237	4,203,545
2022-01-20	40.172	40.315	39.251	39.460	35.404	1,421,454
2022-01-19	40.894	40.894	39.422	39.954	35.847	2,216,126
2022-01-18	40.210	40.903	39.612	40.808	36.614	5,482,745
2022-01-17	40.561	41.122	39.887	40.011	35.898	634,802
2022-01-14	40.837	40.865	39.802	40.438	36.282	1,970,138
2022-01-13	40.590	41.340	40.590	41.188	36.955	3,330,193

← NewerPage 20 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.