Grupo Televisa, S.A.B. (BMV:TLEVISA.CPO)
Mexico · Delayed Price · Currency is MXN 8.00
+0.20 (2.56%)
Nov 3, 2026, 11:20 AM CST
Grupo Televisa, S.A.B. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.80 | 8.04 | 7.79 | 8.00 | 8.00 | 2.56% | 3,937,062 |
| Oct 30, 2026 | 8.05 | 8.26 | 7.76 | 7.80 | 7.80 | -3.23% | 6,499,293 |
| Oct 29, 2026 | 8.02 | 8.11 | 7.99 | 8.06 | 8.06 | -0.12% | 2,980,043 |
| Oct 28, 2026 | 8.09 | 8.20 | 7.98 | 8.07 | 8.07 | -0.37% | 6,023,705 |
| Oct 27, 2026 | 8.52 | 8.52 | 8.04 | 8.10 | 8.10 | -4.48% | 5,043,563 |
| Oct 26, 2026 | 8.74 | 8.74 | 8.45 | 8.48 | 8.48 | -3.75% | 3,365,904 |
| Oct 23, 2026 | 8.80 | 8.91 | 8.77 | 8.81 | 8.81 | -0.45% | 3,684,238 |
| Oct 22, 2026 | 8.78 | 8.91 | 8.64 | 8.85 | 8.85 | 0.23% | 3,039,271 |
| Oct 21, 2026 | 8.71 | 8.86 | 8.58 | 8.83 | 8.83 | 1.15% | 3,733,148 |
| Oct 20, 2026 | 8.94 | 9.06 | 8.70 | 8.73 | 8.73 | -2.89% | 2,677,078 |
| Oct 19, 2026 | 9.09 | 9.09 | 8.81 | 8.99 | 8.99 | -1.64% | 3,928,103 |
| Oct 16, 2026 | 8.99 | 9.21 | 8.76 | 9.14 | 9.14 | 1.78% | 5,016,255 |
| Oct 15, 2026 | 8.62 | 9.18 | 8.62 | 8.98 | 8.98 | 4.66% | 3,663,986 |
| Oct 14, 2026 | 8.37 | 8.74 | 8.28 | 8.58 | 8.58 | 5.93% | 7,456,333 |
| Oct 13, 2026 | 8.17 | 8.24 | 8.04 | 8.10 | 8.10 | -0.49% | 3,435,058 |
| Oct 12, 2026 | 7.98 | 8.19 | 7.98 | 8.14 | 8.14 | 0.99% | 2,537,358 |
| Oct 9, 2026 | 8.01 | 8.10 | 7.97 | 8.06 | 8.06 | - | 1,746,354 |
| Oct 8, 2026 | 7.92 | 8.30 | 7.81 | 8.06 | 8.06 | 1.77% | 3,581,510 |
| Oct 7, 2026 | 8.20 | 8.20 | 7.90 | 7.92 | 7.92 | -2.94% | 3,380,135 |
| Oct 6, 2026 | 8.21 | 8.21 | 8.09 | 8.16 | 8.16 | -0.24% | 3,176,421 |
| Oct 5, 2026 | 8.22 | 8.27 | 8.11 | 8.18 | 8.18 | -0.37% | 3,071,698 |
| Oct 2, 2026 | 8.05 | 8.29 | 7.98 | 8.21 | 8.21 | 1.36% | 5,206,743 |
| Oct 1, 2026 | 8.14 | 8.20 | 8.03 | 8.10 | 8.10 | -1.34% | 3,344,409 |
| Sep 30, 2026 | 8.45 | 8.45 | 8.14 | 8.21 | 8.21 | -3.41% | 6,926,323 |
| Sep 29, 2026 | 8.40 | 8.56 | 8.29 | 8.50 | 8.50 | 1.19% | 5,946,363 |
| Sep 28, 2026 | 8.28 | 8.46 | 8.24 | 8.40 | 8.40 | 0.84% | 4,825,718 |
| Sep 25, 2026 | 8.34 | 8.37 | 8.24 | 8.33 | 8.33 | -0.72% | 4,238,216 |
| Sep 24, 2026 | 8.45 | 8.52 | 8.25 | 8.39 | 8.39 | -1.29% | 4,977,852 |
| Sep 23, 2026 | 8.58 | 8.66 | 8.40 | 8.50 | 8.50 | -0.47% | 5,307,777 |
| Sep 22, 2026 | 8.66 | 8.79 | 8.31 | 8.54 | 8.54 | -1.95% | 4,727,414 |
| 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 |