Grupo Televisa, S.A.B. (BMV:TLEVISA.CPO)
Mexico · Delayed Price · Currency is MXN 9.87
+0.11 (1.13%)
At close: Jul 22, 2026
Grupo Televisa, S.A.B. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.71 | 9.99 | 9.70 | 9.87 | 9.87 | 1.13% | 2,491,023 |
| Jul 21, 2026 | 9.70 | 9.85 | 9.57 | 9.76 | 9.76 | 0.51% | 2,166,915 |
| Jul 20, 2026 | 9.55 | 9.82 | 9.53 | 9.71 | 9.71 | 1.46% | 2,401,036 |
| Jul 17, 2026 | 9.45 | 9.73 | 9.42 | 9.57 | 9.57 | 0.63% | 2,105,962 |
| Jul 16, 2026 | 9.55 | 9.65 | 9.48 | 9.51 | 9.51 | -0.52% | 2,234,623 |
| Jul 15, 2026 | 9.48 | 9.67 | 9.44 | 9.56 | 9.56 | 0.31% | 1,468,603 |
| Jul 14, 2026 | 9.56 | 9.68 | 9.37 | 9.53 | 9.53 | -0.83% | 1,989,050 |
| Jul 13, 2026 | 9.77 | 9.77 | 9.51 | 9.61 | 9.61 | -1.23% | 1,608,657 |
| Jul 10, 2026 | 9.46 | 9.78 | 9.46 | 9.73 | 9.73 | 2.53% | 2,127,797 |
| Jul 9, 2026 | 9.60 | 9.60 | 9.41 | 9.49 | 9.49 | -0.52% | 2,144,375 |
| Jul 8, 2026 | 9.62 | 9.65 | 9.35 | 9.54 | 9.54 | -0.83% | 1,692,758 |
| Jul 7, 2026 | 9.59 | 9.74 | 9.52 | 9.62 | 9.62 | 0.42% | 2,335,922 |
| Jul 6, 2026 | 9.41 | 9.70 | 9.11 | 9.58 | 9.58 | 1.59% | 3,253,581 |
| Jul 3, 2026 | 9.40 | 9.47 | 9.35 | 9.43 | 9.43 | 0.96% | 273,554 |
| Jul 2, 2026 | 9.51 | 9.64 | 9.29 | 9.34 | 9.34 | -2.10% | 2,388,168 |
| Jul 1, 2026 | 9.57 | 9.78 | 9.47 | 9.54 | 9.54 | -0.31% | 2,128,137 |
| Jun 30, 2026 | 9.72 | 9.85 | 9.52 | 9.57 | 9.57 | -1.03% | 2,420,460 |
| Jun 29, 2026 | 9.44 | 10.00 | 9.44 | 9.67 | 9.67 | 1.90% | 1,135,308 |
| Jun 26, 2026 | 9.57 | 9.69 | 9.47 | 9.49 | 9.49 | -1.35% | 2,258,036 |
| Jun 25, 2026 | 9.70 | 9.78 | 9.58 | 9.62 | 9.62 | -1.23% | 2,163,227 |
| Jun 24, 2026 | 9.40 | 9.78 | 9.37 | 9.74 | 9.74 | 2.74% | 3,670,144 |
| Jun 23, 2026 | 9.40 | 9.55 | 9.25 | 9.48 | 9.48 | -0.21% | 1,447,917 |
| Jun 22, 2026 | 10.15 | 10.28 | 9.44 | 9.50 | 9.50 | -6.95% | 3,081,335 |
| Jun 19, 2026 | 10.49 | 10.55 | 10.05 | 10.21 | 10.21 | -2.67% | 21,993,180 |
| Jun 18, 2026 | 10.55 | 10.57 | 10.28 | 10.49 | 10.49 | -0.19% | 14,372,080 |
| Jun 17, 2026 | 10.18 | 10.71 | 10.15 | 10.51 | 10.51 | 2.64% | 3,773,936 |
| Jun 16, 2026 | 10.14 | 10.28 | 10.10 | 10.24 | 10.24 | 0.59% | 4,008,382 |
| Jun 15, 2026 | 9.93 | 10.20 | 9.93 | 10.18 | 10.18 | 2.31% | 4,697,721 |
| Jun 12, 2026 | 9.83 | 10.00 | 9.80 | 9.95 | 9.95 | 1.02% | 1,799,035 |
| Jun 11, 2026 | 9.85 | 9.91 | 9.65 | 9.85 | 9.85 | 0.41% | 1,562,242 |
| Jun 10, 2026 | 9.84 | 9.92 | 9.67 | 9.81 | 9.81 | 1.03% | 3,039,822 |
| Jun 9, 2026 | 9.30 | 9.80 | 9.30 | 9.71 | 9.71 | 4.41% | 3,578,538 |
| Jun 8, 2026 | 9.28 | 9.38 | 9.13 | 9.30 | 9.30 | 0.65% | 2,732,130 |
| Jun 5, 2026 | 9.37 | 9.38 | 9.03 | 9.24 | 9.24 | -0.96% | 6,380,970 |
| Jun 4, 2026 | 8.99 | 9.37 | 8.98 | 9.33 | 9.33 | 3.21% | 2,111,972 |
| Jun 3, 2026 | 9.26 | 9.27 | 8.97 | 9.04 | 9.04 | -1.95% | 3,100,904 |
| Jun 2, 2026 | 9.36 | 9.57 | 9.17 | 9.22 | 9.22 | -1.07% | 1,889,754 |
| Jun 1, 2026 | 9.35 | 9.42 | 9.07 | 9.32 | 9.32 | 0.11% | 1,857,723 |
| May 29, 2026 | 9.68 | 9.76 | 9.27 | 9.31 | 9.31 | -3.92% | 6,018,037 |
| May 28, 2026 | 9.87 | 10.00 | 9.65 | 9.69 | 9.69 | -1.92% | 4,377,163 |
| May 27, 2026 | 9.82 | 9.95 | 9.78 | 9.88 | 9.88 | 0.10% | 2,352,144 |
| May 26, 2026 | 9.65 | 9.98 | 9.52 | 9.87 | 9.87 | 2.28% | 1,965,563 |
| May 25, 2026 | 9.80 | 9.81 | 9.62 | 9.65 | 9.65 | -1.13% | 462,423 |
| May 22, 2026 | 9.72 | 9.79 | 9.62 | 9.76 | 9.76 | 0.83% | 856,240 |
| May 21, 2026 | 9.80 | 9.91 | 9.62 | 9.68 | 9.68 | -1.33% | 1,495,057 |
| May 20, 2026 | 9.88 | 10.09 | 9.75 | 9.81 | 9.81 | -0.51% | 3,374,357 |
| May 19, 2026 | 9.81 | 10.00 | 9.73 | 9.86 | 9.86 | 0.51% | 1,868,720 |
| May 18, 2026 | 9.90 | 9.96 | 9.69 | 9.81 | 9.81 | -1.01% | 1,296,852 |
| May 15, 2026 | 9.85 | 9.99 | 9.65 | 9.91 | 9.91 | 1.12% | 2,373,905 |
| May 14, 2026 | 9.89 | 10.09 | 9.73 | 9.80 | 9.80 | -0.51% | 2,711,539 |