Grupo Televisa S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 8.770 | 8.800 | 8.180 | 8.700 | 8.309 | 233,284 |
| 2025-02-14 | 8.740 | 8.840 | 8.660 | 8.730 | 8.337 | 941,928 |
| 2025-02-13 | 8.650 | 8.880 | 8.460 | 8.700 | 8.309 | 1,501,787 |
| 2025-02-12 | 8.130 | 8.590 | 8.130 | 8.520 | 8.137 | 1,858,221 |
| 2025-02-11 | 8.040 | 8.210 | 7.970 | 8.150 | 7.783 | 1,036,244 |
| 2025-02-10 | 8.080 | 8.190 | 8.030 | 8.070 | 7.707 | 954,371 |
| 2025-02-07 | 7.980 | 8.120 | 7.960 | 8.010 | 7.650 | 783,830 |
| 2025-02-06 | 8.240 | 8.360 | 7.870 | 7.950 | 7.592 | 2,255,899 |
| 2025-02-05 | 8.190 | 8.390 | 8.040 | 8.170 | 7.803 | 1,334,817 |
| 2025-02-04 | 7.860 | 8.200 | 7.850 | 8.160 | 7.793 | 1,992,252 |
| 2025-01-31 | 7.770 | 8.030 | 7.700 | 7.900 | 7.545 | 2,053,070 |
| 2025-01-30 | 7.510 | 7.990 | 7.500 | 7.820 | 7.468 | 2,027,368 |
| 2025-01-29 | 7.450 | 7.620 | 7.320 | 7.580 | 7.239 | 1,770,906 |
| 2025-01-28 | 7.210 | 7.450 | 7.110 | 7.390 | 7.058 | 585,379 |
| 2025-01-27 | 7.450 | 7.450 | 7.180 | 7.250 | 6.924 | 819,409 |
| 2025-01-24 | 7.350 | 7.530 | 7.320 | 7.390 | 7.058 | 824,884 |
| 2025-01-23 | 7.280 | 7.570 | 7.200 | 7.350 | 7.019 | 1,060,774 |
| 2025-01-22 | 7.200 | 7.380 | 7.080 | 7.320 | 6.991 | 1,250,967 |
| 2025-01-21 | 7.090 | 7.290 | 7.090 | 7.160 | 6.838 | 802,586 |
| 2025-01-20 | 7.060 | 7.150 | 7.050 | 7.130 | 6.809 | 115,576 |
| 2025-01-17 | 7.140 | 7.170 | 7.060 | 7.080 | 6.762 | 664,466 |
| 2025-01-16 | 7.070 | 7.200 | 7.010 | 7.070 | 6.752 | 1,040,762 |
| 2025-01-15 | 7.050 | 7.250 | 7.020 | 7.080 | 6.762 | 1,407,979 |
| 2025-01-14 | 7.290 | 7.330 | 7.010 | 7.050 | 6.733 | 974,554 |
| 2025-01-13 | 7.370 | 7.390 | 7.010 | 7.060 | 6.742 | 2,274,458 |
| 2025-01-10 | 7.550 | 7.640 | 7.350 | 7.410 | 7.077 | 928,979 |
| 2025-01-09 | 7.540 | 7.800 | 7.470 | 7.590 | 7.249 | 283,474 |
| 2025-01-08 | 7.840 | 7.870 | 7.510 | 7.580 | 7.239 | 1,796,449 |
| 2025-01-07 | 7.560 | 8.090 | 7.560 | 7.880 | 7.526 | 2,685,133 |
| 2025-01-06 | 7.060 | 7.600 | 7.060 | 7.560 | 7.220 | 3,156,198 |
| 2025-01-03 | 7.100 | 7.150 | 6.920 | 7.030 | 6.714 | 1,577,089 |
| 2025-01-02 | 6.900 | 7.110 | 6.900 | 7.080 | 6.762 | 1,032,588 |
| 2024-12-31 | 6.950 | 7.050 | 6.880 | 6.910 | 6.599 | 539,817 |
| 2024-12-30 | 7.070 | 7.090 | 6.870 | 6.930 | 6.618 | 695,986 |
| 2024-12-27 | 7.010 | 7.230 | 7.010 | 7.060 | 6.742 | 1,361,769 |
| 2024-12-26 | 7.020 | 7.110 | 6.990 | 7.030 | 6.714 | 1,254,715 |
| 2024-12-24 | 7.070 | 7.120 | 6.970 | 7.020 | 6.704 | 1,153,296 |
| 2024-12-23 | 7.080 | 7.320 | 6.970 | 7.050 | 6.733 | 1,930,409 |
| 2024-12-20 | 7.080 | 7.170 | 6.910 | 6.980 | 6.666 | 39,991,141 |
| 2024-12-19 | 7.170 | 7.480 | 7.020 | 7.100 | 6.781 | 2,734,322 |
| 2024-12-18 | 7.470 | 7.620 | 7.130 | 7.210 | 6.886 | 3,365,328 |
| 2024-12-17 | 7.610 | 7.690 | 7.360 | 7.400 | 7.067 | 4,046,019 |
| 2024-12-16 | 7.890 | 7.890 | 7.550 | 7.590 | 7.249 | 4,307,756 |
| 2024-12-13 | 7.550 | 8.100 | 7.550 | 7.840 | 7.487 | 4,336,325 |
| 2024-12-11 | 7.720 | 7.730 | 7.500 | 7.680 | 7.335 | 2,061,285 |
| 2024-12-10 | 7.900 | 7.900 | 7.500 | 7.690 | 7.344 | 3,002,288 |
| 2024-12-09 | 7.890 | 8.230 | 7.860 | 7.900 | 7.545 | 2,316,675 |
| 2024-12-06 | 7.980 | 8.110 | 7.800 | 7.870 | 7.516 | 1,211,688 |
| 2024-12-05 | 8.000 | 8.170 | 7.880 | 7.960 | 7.602 | 3,527,921 |
| 2024-12-04 | 7.970 | 8.240 | 7.860 | 7.940 | 7.583 | 4,321,705 |
| 2024-12-03 | 7.980 | 8.210 | 7.980 | 8.000 | 7.640 | 5,069,299 |
| 2024-12-02 | 8.010 | 8.230 | 8.000 | 8.030 | 7.669 | 4,018,282 |
| 2024-11-29 | 8.060 | 8.200 | 7.750 | 7.950 | 7.592 | 2,179,555 |
| 2024-11-28 | 7.940 | 8.120 | 7.940 | 8.030 | 7.669 | 464,678 |
| 2024-11-27 | 7.880 | 8.140 | 7.810 | 7.880 | 7.526 | 5,219,041 |
| 2024-11-26 | 7.950 | 8.050 | 7.720 | 7.920 | 7.564 | 2,086,995 |
| 2024-11-25 | 8.490 | 8.550 | 7.950 | 8.000 | 7.640 | 5,987,170 |
| 2024-11-22 | 8.290 | 8.550 | 8.260 | 8.410 | 8.032 | 2,566,897 |
| 2024-11-21 | 7.980 | 8.380 | 7.840 | 8.250 | 7.879 | 3,566,676 |
| 2024-11-20 | 8.100 | 8.220 | 7.590 | 8.030 | 7.669 | 2,787,789 |
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.