Grupo Televisa, S.A.B. (BMV:TLEVISA.CPO)
Mexico · Delayed Price · Currency is MXN 9.76
+0.08 (0.83%)
At close: May 22, 2026
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 9.85 | 10.17 | 9.82 | 9.85 | 9.85 | -0.51% | 3,647,462 |
| May 12, 2026 | 9.90 | 10.12 | 9.82 | 9.90 | 9.90 | 0.41% | 2,081,656 |
| May 11, 2026 | 9.98 | 10.00 | 9.78 | 9.86 | 9.86 | -0.50% | 1,702,461 |
| May 8, 2026 | 9.93 | 9.98 | 9.76 | 9.91 | 9.91 | 0.20% | 2,720,768 |
| May 7, 2026 | 9.96 | 9.97 | 9.83 | 9.89 | 9.89 | -0.30% | 2,349,066 |
| May 6, 2026 | 10.03 | 10.08 | 9.86 | 9.92 | 9.92 | -0.70% | 2,458,440 |
| May 5, 2026 | 9.88 | 10.03 | 9.74 | 9.99 | 9.99 | 0.81% | 1,677,277 |
| May 4, 2026 | 10.00 | 10.38 | 9.88 | 9.91 | 9.91 | -0.50% | 2,864,041 |
| Apr 30, 2026 | 10.00 | 10.27 | 9.74 | 9.96 | 9.96 | -0.30% | 3,417,254 |
| Apr 29, 2026 | 10.11 | 10.53 | 9.95 | 9.99 | 9.99 | 0.60% | 4,510,315 |
| Apr 28, 2026 | 10.55 | 10.55 | 9.68 | 9.93 | 9.93 | -3.22% | 15,992,090 |
| Apr 27, 2026 | 10.65 | 10.72 | 10.15 | 10.26 | 10.26 | -4.11% | 2,392,239 |
| Apr 24, 2026 | 10.53 | 10.82 | 10.50 | 10.70 | 10.70 | 0.47% | 1,611,302 |
| Apr 23, 2026 | 10.84 | 10.84 | 10.54 | 10.65 | 10.65 | -1.02% | 1,054,392 |
| Apr 22, 2026 | 11.22 | 11.27 | 10.70 | 10.76 | 10.76 | -3.67% | 1,611,427 |
| Apr 21, 2026 | 11.41 | 11.60 | 11.08 | 11.17 | 11.17 | -2.19% | 1,659,846 |
| Apr 20, 2026 | 11.28 | 11.60 | 11.28 | 11.42 | 11.42 | 0.71% | 2,365,594 |
| Apr 17, 2026 | 10.85 | 11.50 | 10.85 | 11.34 | 11.34 | 4.13% | 4,215,059 |
| Apr 16, 2026 | 10.72 | 10.98 | 10.63 | 10.89 | 10.89 | 1.11% | 2,141,653 |
| Apr 15, 2026 | 10.00 | 10.85 | 10.00 | 10.77 | 10.77 | 6.63% | 6,403,531 |
| Apr 14, 2026 | 10.14 | 10.18 | 9.92 | 10.10 | 10.10 | -0.39% | 6,753,686 |
| Apr 13, 2026 | 10.32 | 10.46 | 10.09 | 10.14 | 10.14 | -2.22% | 2,022,979 |
| Apr 10, 2026 | 10.07 | 10.39 | 10.07 | 10.37 | 10.37 | 2.98% | 2,572,919 |
| Apr 9, 2026 | 10.32 | 10.48 | 10.01 | 10.07 | 10.07 | -2.61% | 4,164,394 |
| Apr 8, 2026 | 10.42 | 10.68 | 10.32 | 10.34 | 10.34 | - | 2,212,325 |
| Apr 7, 2026 | 10.37 | 10.54 | 10.21 | 10.34 | 10.34 | -0.19% | 3,259,004 |
| Apr 6, 2026 | 10.46 | 10.66 | 10.31 | 10.36 | 10.36 | -1.15% | 1,817,065 |
| Apr 1, 2026 | 10.46 | 10.52 | 10.38 | 10.48 | 10.48 | 0.67% | 1,526,239 |
| Mar 31, 2026 | 10.33 | 10.56 | 10.33 | 10.41 | 10.41 | 0.10% | 2,295,299 |
| Mar 30, 2026 | 10.61 | 10.61 | 10.35 | 10.40 | 10.40 | 0.10% | 1,871,989 |
| Mar 27, 2026 | 10.29 | 10.49 | 10.29 | 10.39 | 10.39 | 0.68% | 3,668,397 |
| Mar 26, 2026 | 10.26 | 10.44 | 10.23 | 10.32 | 10.32 | 0.78% | 2,221,969 |
| Mar 25, 2026 | 10.41 | 10.54 | 10.18 | 10.24 | 10.24 | -1.16% | 3,304,980 |
| Mar 24, 2026 | 10.27 | 10.49 | 10.13 | 10.36 | 10.36 | 1.27% | 3,339,197 |
| Mar 23, 2026 | 10.19 | 10.35 | 10.11 | 10.23 | 10.23 | 0.20% | 3,198,436 |
| Mar 20, 2026 | 10.51 | 10.51 | 10.18 | 10.21 | 10.21 | -3.13% | 22,111,260 |
| Mar 19, 2026 | 10.34 | 10.56 | 10.12 | 10.54 | 10.54 | 1.05% | 2,994,175 |
| Mar 18, 2026 | 10.38 | 10.69 | 10.36 | 10.43 | 10.43 | 0.29% | 3,927,937 |
| Mar 17, 2026 | 10.41 | 10.48 | 10.14 | 10.40 | 10.40 | 0.87% | 4,661,512 |
| Mar 13, 2026 | 10.21 | 10.46 | 10.19 | 10.31 | 10.31 | 0.98% | 4,162,220 |
| Mar 12, 2026 | 10.44 | 10.44 | 10.02 | 10.21 | 10.21 | -2.02% | 2,934,476 |
| Mar 11, 2026 | 10.43 | 10.50 | 10.27 | 10.42 | 10.42 | 0.10% | 4,386,051 |
| Mar 10, 2026 | 10.46 | 10.48 | 10.11 | 10.41 | 10.41 | -0.67% | 7,272,992 |