Grupo Televisa S.A.B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 8.470 | 8.500 | 8.000 | 8.060 | 7.697 | 6,339,260 |
| 2024-11-15 | 8.880 | 8.970 | 8.490 | 8.520 | 8.137 | 5,276,381 |
| 2024-11-14 | 8.870 | 8.920 | 8.590 | 8.860 | 8.461 | 5,471,145 |
| 2024-11-13 | 8.890 | 8.890 | 8.540 | 8.830 | 8.433 | 1,686,642 |
| 2024-11-12 | 9.220 | 9.220 | 8.780 | 8.820 | 8.423 | 1,896,541 |
| 2024-11-11 | 9.580 | 9.680 | 8.680 | 8.930 | 8.528 | 3,958,665 |
| 2024-11-08 | 9.600 | 9.690 | 9.280 | 9.630 | 9.197 | 11,573,210 |
| 2024-11-07 | 9.800 | 10.130 | 9.410 | 9.520 | 9.092 | 2,252,671 |
| 2024-11-06 | 9.900 | 10.150 | 9.610 | 9.900 | 9.455 | 1,063,708 |
| 2024-11-05 | 9.790 | 10.060 | 9.500 | 9.770 | 9.331 | 1,668,611 |
| 2024-11-04 | 9.930 | 10.390 | 9.630 | 9.690 | 9.254 | 2,498,341 |
| 2024-11-01 | 9.910 | 10.120 | 9.830 | 10.030 | 9.579 | 2,771,585 |
| 2024-10-31 | 9.980 | 10.300 | 9.790 | 9.960 | 9.512 | 5,986,967 |
| 2024-10-30 | 9.740 | 10.500 | 9.730 | 9.900 | 9.455 | 5,541,261 |
| 2024-10-29 | 8.510 | 9.840 | 8.510 | 9.800 | 9.359 | 3,635,210 |
| 2024-10-28 | 8.460 | 8.680 | 7.620 | 8.610 | 8.223 | 3,153,882 |
| 2024-10-25 | 9.210 | 9.290 | 8.320 | 8.430 | 8.051 | 3,652,520 |
| 2024-10-24 | 8.920 | 9.340 | 8.760 | 9.250 | 8.834 | 3,803,910 |
| 2024-10-23 | 9.290 | 9.390 | 8.950 | 8.970 | 8.567 | 1,172,035 |
| 2024-10-22 | 9.290 | 9.470 | 8.970 | 9.340 | 8.920 | 1,538,958 |
| 2024-10-21 | 9.520 | 9.540 | 9.160 | 9.340 | 8.920 | 631,772 |
| 2024-10-18 | 9.360 | 9.890 | 9.360 | 9.490 | 9.063 | 3,255,205 |
| 2024-10-17 | 8.990 | 9.500 | 8.820 | 9.320 | 8.901 | 1,350,075 |
| 2024-10-16 | 8.700 | 8.990 | 8.640 | 8.960 | 8.557 | 1,151,261 |
| 2024-10-15 | 8.860 | 9.020 | 8.520 | 8.600 | 8.213 | 3,238,724 |
| 2024-10-14 | 9.420 | 9.450 | 8.860 | 8.870 | 8.471 | 1,146,827 |
| 2024-10-11 | 9.800 | 9.850 | 9.200 | 9.410 | 8.987 | 854,610 |
| 2024-10-10 | 9.720 | 9.840 | 9.420 | 9.500 | 9.073 | 2,724,907 |
| 2024-10-09 | 9.870 | 10.080 | 9.700 | 9.740 | 9.302 | 610,570 |
| 2024-10-08 | 9.820 | 9.970 | 9.470 | 9.880 | 9.436 | 1,188,104 |
| 2024-10-07 | 10.030 | 10.090 | 9.620 | 9.800 | 9.359 | 4,104,663 |
| 2024-10-04 | 9.920 | 10.390 | 9.860 | 9.970 | 9.522 | 2,012,625 |
| 2024-10-03 | 10.260 | 10.350 | 9.570 | 9.970 | 9.522 | 10,598,410 |
| 2024-10-02 | 9.970 | 10.360 | 9.700 | 10.310 | 9.846 | 2,331,502 |
| 2024-09-30 | 9.790 | 10.000 | 9.540 | 9.970 | 9.522 | 2,455,280 |
| 2024-09-27 | 9.440 | 9.750 | 9.370 | 9.680 | 9.245 | 1,804,528 |
| 2024-09-26 | 9.100 | 9.440 | 9.100 | 9.400 | 8.977 | 4,349,536 |
| 2024-09-25 | 8.890 | 9.290 | 8.820 | 9.020 | 8.614 | 1,778,099 |
| 2024-09-24 | 8.560 | 8.890 | 8.500 | 8.860 | 8.461 | 1,772,470 |
| 2024-09-23 | 8.410 | 8.580 | 8.200 | 8.540 | 8.156 | 1,296,050 |
| 2024-09-20 | 8.800 | 8.950 | 8.250 | 8.340 | 7.965 | 9,155,947 |
| 2024-09-19 | 8.290 | 8.860 | 8.290 | 8.800 | 8.404 | 3,312,573 |
| 2024-09-18 | 7.660 | 8.590 | 7.640 | 8.160 | 7.793 | 3,275,687 |
| 2024-09-17 | 7.400 | 7.630 | 7.390 | 7.600 | 7.258 | 2,323,866 |
| 2024-09-13 | 7.170 | 7.250 | 7.070 | 7.130 | 6.809 | 1,702,901 |
| 2024-09-12 | 7.440 | 7.550 | 7.100 | 7.140 | 6.819 | 21,676,811 |
| 2024-09-11 | 7.450 | 7.900 | 7.330 | 7.410 | 7.077 | 14,301,970 |
| 2024-09-10 | 7.280 | 7.490 | 7.200 | 7.420 | 7.086 | 1,038,398 |
| 2024-09-09 | 7.300 | 7.600 | 7.280 | 7.340 | 7.010 | 1,194,042 |
| 2024-09-06 | 7.130 | 7.340 | 6.870 | 7.300 | 6.972 | 3,205,623 |
| 2024-09-05 | 7.210 | 7.220 | 6.870 | 7.090 | 6.771 | 1,632,256 |
| 2024-09-04 | 7.280 | 7.370 | 7.050 | 7.140 | 6.819 | 3,418,786 |
| 2024-09-03 | 7.610 | 7.900 | 7.050 | 7.140 | 6.819 | 3,232,442 |
| 2024-09-02 | 7.880 | 7.880 | 7.500 | 7.520 | 7.182 | 721,795 |
| 2024-08-30 | 8.010 | 8.010 | 7.810 | 7.880 | 7.526 | 959,219 |
| 2024-08-29 | 7.940 | 8.050 | 7.880 | 7.920 | 7.564 | 598,302 |
| 2024-08-28 | 7.970 | 8.030 | 7.870 | 7.900 | 7.545 | 757,329 |
| 2024-08-27 | 7.830 | 7.970 | 7.830 | 7.930 | 7.573 | 1,097,398 |
| 2024-08-26 | 7.700 | 7.890 | 7.700 | 7.810 | 7.459 | 670,967 |
| 2024-08-23 | 7.770 | 7.830 | 7.690 | 7.750 | 7.401 | 1,425,545 |
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.