Grupo Televisa S.A.B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	38.994	40.761	38.994	40.571	36.401	5,111,238
2022-01-11	38.444	39.251	37.988	39.146	35.123	6,201,915
2022-01-10	38.729	39.099	37.978	38.235	34.305	2,722,082
2022-01-07	37.978	38.900	37.703	38.805	34.816	2,136,036
2022-01-06	37.883	38.900	37.807	38.216	34.288	3,405,915
2022-01-05	37.019	37.874	36.981	37.788	33.905	3,026,320
2022-01-04	37.095	37.836	36.886	37.038	33.231	1,370,480
2022-01-03	36.668	37.427	36.668	36.810	33.027	669,689
2021-12-31	36.250	36.934	36.250	36.611	32.848	1,006,607
2021-12-30	36.088	36.839	35.955	36.430	32.686	1,067,407
2021-12-29	37.048	37.076	35.984	36.060	32.354	1,151,477
2021-12-28	37.484	37.750	36.858	37.133	33.317	1,845,341
2021-12-27	37.655	37.750	36.924	37.532	33.675	793,852
2021-12-24	37.361	37.693	37.333	37.655	33.785	148,296
2021-12-23	37.219	37.627	37.038	37.371	33.530	1,484,581
2021-12-22	36.373	37.209	36.202	37.076	33.266	1,256,521
2021-12-21	36.079	36.829	35.917	36.573	32.814	1,687,279
2021-12-20	36.411	36.411	35.623	35.832	32.149	2,645,764
2021-12-17	36.145	37.038	35.898	36.877	33.087	11,701,950
2021-12-16	37.323	37.503	36.155	36.250	32.524	1,733,654
2021-12-15	38.035	38.064	36.706	37.057	33.248	2,735,198
2021-12-14	37.703	38.330	37.570	38.121	34.203	2,923,963
2021-12-13	39.165	39.165	37.712	37.874	33.981	4,815,463
2021-12-10	38.482	39.089	38.358	38.994	34.987	3,832,286
2021-12-09	38.729	38.994	38.035	38.206	34.280	1,565,419
2021-12-08	40.163	40.780	39.089	39.260	35.225	3,878,238
2021-12-07	40.789	41.122	40.068	40.239	36.103	2,065,325
2021-12-06	39.279	40.913	38.786	40.514	36.350	5,418,230
2021-12-03	39.479	39.688	38.776	38.900	34.902	4,759,638
2021-12-02	37.076	39.517	36.801	39.422	35.370	5,106,079
2021-12-01	37.931	38.833	36.763	36.915	33.121	4,117,879
2021-11-30	37.465	37.788	36.620	37.617	33.751	9,824,096
2021-11-29	38.786	38.786	37.408	37.769	33.888	3,954,846
2021-11-26	37.883	40.315	35.898	38.615	34.646	4,439,334
2021-11-25	38.130	38.358	37.997	38.111	34.194	327,476
2021-11-24	39.735	39.859	37.845	38.083	34.169	3,521,412
2021-11-23	39.032	39.887	38.928	39.726	35.643	6,998,886
2021-11-22	39.982	40.106	38.672	38.890	34.893	2,359,144
2021-11-19	38.871	40.277	38.463	39.574	35.507	2,311,629
2021-11-18	39.308	39.403	38.273	39.004	34.995	3,083,579
2021-11-17	39.593	39.659	38.282	38.994	34.987	2,969,449
2021-11-16	39.422	39.745	38.937	39.450	35.396	4,032,452
2021-11-12	40.343	40.485	39.222	39.659	35.583	3,730,798
2021-11-11	40.875	41.188	39.422	40.134	36.009	4,328,762
2021-11-10	40.467	41.160	40.277	41.017	36.802	2,543,641
2021-11-09	40.894	41.055	40.020	40.467	36.307	3,438,767
2021-11-08	40.827	41.739	40.732	41.055	36.836	1,412,391
2021-11-05	42.147	42.147	40.467	40.637	36.461	1,745,161
2021-11-04	42.024	42.157	40.789	41.654	37.373	3,102,154
2021-11-03	41.483	42.024	41.093	41.768	37.475	3,402,746
2021-11-01	40.315	41.540	40.315	41.473	37.211	1,980,104
2021-10-29	40.258	40.504	39.222	39.697	35.617	2,903,508
2021-10-28	41.454	41.464	40.229	40.305	36.163	2,900,615
2021-10-27	41.065	41.473	40.770	41.359	37.108	1,629,258
2021-10-26	42.546	42.708	41.150	41.378	37.125	6,443,802
2021-10-25	43.544	43.752	40.656	42.261	37.918	7,660,291
2021-10-22	44.921	44.921	43.069	43.581	39.102	2,748,708
2021-10-21	45.044	45.576	44.208	45.111	40.474	2,051,338

← NewerPage 21 of 21 · 1,258 trading days

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.