Grupo Televisa, S.A.B. (BMV:TLEVISA.CPO)
Mexico · Delayed Price · Currency is MXN 8.50
-0.04 (-0.47%)
At close: Sep 23, 2026
Grupo Televisa, S.A.B. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.58 | 8.66 | 8.40 | 8.48 | 8.48 | -0.70% | 4,793,793 |
| Sep 22, 2026 | 8.66 | 8.79 | 8.31 | 8.54 | 8.54 | -1.95% | 4,190,359 |
| Sep 21, 2026 | 8.02 | 8.80 | 8.02 | 8.71 | 8.71 | 8.88% | 6,573,336 |
| Sep 18, 2026 | 7.96 | 8.39 | 7.83 | 8.00 | 8.00 | 0.88% | 172,050,016 |
| Sep 17, 2026 | 7.59 | 8.01 | 7.49 | 7.93 | 7.93 | 3.93% | 11,077,062 |
| Sep 15, 2026 | 8.06 | 8.09 | 7.61 | 7.63 | 7.63 | -4.63% | 8,899,408 |
| Sep 14, 2026 | 7.96 | 8.08 | 7.92 | 8.00 | 8.00 | 0.38% | 8,841,796 |
| Sep 11, 2026 | 7.92 | 8.22 | 7.91 | 7.97 | 7.97 | 0.13% | 8,563,470 |
| Sep 10, 2026 | 8.00 | 8.30 | 7.92 | 7.96 | 7.96 | -1.12% | 9,376,060 |
| Sep 9, 2026 | 8.40 | 8.40 | 7.92 | 8.05 | 8.05 | -4.73% | 12,738,032 |
| Sep 8, 2026 | 8.00 | 8.54 | 7.81 | 8.45 | 8.45 | 9.17% | 13,873,521 |
| Sep 7, 2026 | 8.80 | 8.85 | 7.60 | 7.74 | 7.74 | -13.03% | 9,024,782 |
| Sep 4, 2026 | 9.05 | 9.10 | 8.86 | 8.90 | 8.90 | -1.87% | 1,438,890 |
| Sep 3, 2026 | 9.00 | 9.15 | 8.97 | 9.07 | 9.07 | 0.22% | 2,067,978 |
| Sep 2, 2026 | 8.99 | 9.17 | 8.95 | 9.05 | 9.05 | 0.44% | 1,700,304 |
| Sep 1, 2026 | 9.36 | 9.40 | 8.95 | 9.01 | 9.01 | -3.74% | 2,630,607 |
| Aug 31, 2026 | 9.37 | 9.53 | 9.32 | 9.36 | 9.36 | 0.21% | 2,665,452 |
| Aug 28, 2026 | 9.33 | 9.49 | 9.31 | 9.34 | 9.34 | -0.21% | 1,571,024 |
| Aug 27, 2026 | 9.61 | 9.63 | 9.31 | 9.36 | 9.36 | -3.11% | 2,203,861 |
| Aug 26, 2026 | 9.38 | 9.79 | 9.36 | 9.66 | 9.66 | 3.21% | 2,932,308 |
| Aug 25, 2026 | 9.21 | 9.50 | 9.21 | 9.36 | 9.36 | -0.85% | 1,422,113 |
| Aug 24, 2026 | 9.31 | 9.52 | 9.31 | 9.44 | 9.44 | 0.85% | 1,697,047 |
| Aug 21, 2026 | 9.18 | 9.50 | 9.16 | 9.36 | 9.36 | 1.41% | 2,526,307 |
| Aug 20, 2026 | 9.22 | 9.36 | 9.08 | 9.23 | 9.23 | -0.97% | 3,133,806 |
| Aug 19, 2026 | 9.43 | 9.51 | 9.27 | 9.32 | 9.32 | -1.17% | 1,760,842 |
| Aug 18, 2026 | 9.71 | 9.80 | 9.39 | 9.43 | 9.43 | -3.38% | 2,232,421 |
| Aug 17, 2026 | 9.81 | 9.85 | 9.73 | 9.76 | 9.76 | -1.01% | 1,442,266 |
| Aug 14, 2026 | 9.74 | 10.00 | 9.71 | 9.86 | 9.86 | 0.72% | 1,813,994 |
| Aug 13, 2026 | 9.73 | 9.88 | 9.61 | 9.79 | 9.79 | 0.10% | 3,092,849 |
| Aug 12, 2026 | 9.64 | 9.82 | 9.60 | 9.78 | 9.78 | 0.93% | 1,871,989 |
| Aug 11, 2026 | 9.94 | 10.00 | 9.58 | 9.69 | 9.69 | -2.81% | 2,211,312 |
| Aug 10, 2026 | 9.75 | 10.02 | 9.67 | 9.97 | 9.97 | 1.84% | 8,050,854 |
| Aug 7, 2026 | 9.73 | 9.93 | 9.73 | 9.79 | 9.79 | 0.31% | 1,588,066 |
| Aug 6, 2026 | 9.47 | 9.81 | 9.47 | 9.76 | 9.76 | 2.52% | 2,372,794 |
| Aug 5, 2026 | 9.65 | 9.69 | 9.46 | 9.52 | 9.52 | -1.04% | 2,937,267 |
| Aug 4, 2026 | 9.70 | 9.90 | 9.44 | 9.62 | 9.62 | -1.03% | 1,976,124 |
| Aug 3, 2026 | 9.76 | 9.84 | 9.52 | 9.72 | 9.72 | -0.92% | 2,570,718 |
| Jul 31, 2026 | 9.83 | 10.07 | 9.70 | 9.81 | 9.81 | -0.71% | 2,292,822 |
| Jul 30, 2026 | 9.80 | 10.10 | 9.48 | 9.88 | 9.88 | 0.20% | 1,708,783 |
| Jul 29, 2026 | 9.78 | 10.05 | 9.69 | 9.86 | 9.86 | 0.31% | 3,438,257 |
| Jul 28, 2026 | 9.98 | 10.19 | 9.73 | 9.83 | 9.83 | -0.51% | 2,320,543 |
| Jul 27, 2026 | 9.76 | 10.16 | 9.76 | 9.88 | 9.88 | 0.71% | 1,935,613 |
| Jul 24, 2026 | 9.65 | 9.87 | 9.17 | 9.81 | 9.81 | -0.30% | 2,422,951 |
| Jul 23, 2026 | 9.72 | 9.94 | 9.68 | 9.84 | 9.84 | -0.30% | 2,311,761 |
| 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 |