Grupo Televisa, S.A.B. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.75	2.76	2.69	2.76	2.76	1.10%	753,134
Dec 3, 2025	2.74	2.75	2.70	2.73	2.73	0.37%	960,904
Dec 2, 2025	2.72	2.76	2.72	2.72	2.72	0.74%	856,398
Dec 1, 2025	2.72	2.76	2.69	2.70	2.70	-0.37%	1,889,523
Nov 28, 2025	2.69	2.76	2.67	2.71	2.71	-	646,017
Nov 26, 2025	2.74	2.76	2.70	2.71	2.71	-	724,594
Nov 25, 2025	2.77	2.79	2.71	2.71	2.71	-1.09%	2,105,121
Nov 24, 2025	2.72	2.79	2.71	2.74	2.74	-1.08%	2,310,560
Nov 21, 2025	2.73	2.99	2.72	2.77	2.77	1.84%	1,632,319
Nov 20, 2025	2.80	2.86	2.70	2.72	2.72	-2.86%	1,259,100
Nov 19, 2025	2.85	2.89	2.78	2.80	2.80	-1.41%	770,780
Nov 18, 2025	2.83	2.90	2.78	2.84	2.84	2.16%	921,547
Nov 17, 2025	2.91	2.91	2.76	2.78	2.78	-5.12%	1,272,905
Nov 14, 2025	2.94	2.98	2.88	2.93	2.93	-2.33%	1,553,642
Nov 13, 2025	3.07	3.10	2.98	3.00	3.00	-2.28%	2,055,935
Nov 12, 2025	2.98	3.10	2.93	3.07	3.07	4.07%	1,869,762
Nov 11, 2025	2.92	2.98	2.89	2.95	2.95	0.68%	1,105,867
Nov 10, 2025	2.83	2.93	2.83	2.93	2.93	2.81%	1,330,451
Nov 7, 2025	2.82	2.85	2.78	2.85	2.85	1.42%	870,221
Nov 6, 2025	2.83	2.89	2.81	2.81	2.81	-0.35%	1,160,591
Nov 5, 2025	2.69	2.83	2.69	2.82	2.82	6.42%	2,374,056
Nov 4, 2025	2.55	2.70	2.54	2.65	2.65	2.32%	2,100,208
Nov 3, 2025	2.66	2.66	2.54	2.59	2.59	-1.89%	868,420
Oct 31, 2025	2.70	2.74	2.62	2.64	2.64	-1.49%	1,723,568
Oct 30, 2025	2.77	2.77	2.60	2.68	2.68	-2.55%	45,359,972
Oct 29, 2025	2.77	2.85	2.74	2.75	2.75	-	1,347,982
Oct 28, 2025	2.50	2.87	2.50	2.75	2.75	9.13%	4,169,704
Oct 27, 2025	2.41	2.55	2.40	2.52	2.52	5.44%	4,411,501
Oct 24, 2025	2.40	2.45	2.37	2.39	2.39	-0.83%	20,807,836
Oct 23, 2025	2.40	2.41	2.38	2.41	2.41	0.84%	483,495
Oct 22, 2025	2.40	2.42	2.37	2.39	2.39	-	570,486
Oct 21, 2025	2.45	2.46	2.38	2.39	2.39	-2.45%	1,313,832
Oct 20, 2025	2.40	2.46	2.40	2.45	2.45	2.51%	403,719
Oct 17, 2025	2.45	2.45	2.35	2.39	2.39	-2.05%	787,555
Oct 16, 2025	2.44	2.48	2.42	2.44	2.44	0.41%	707,618
Oct 15, 2025	2.45	2.50	2.43	2.43	2.43	1.25%	618,017
Oct 14, 2025	2.35	2.42	2.34	2.40	2.40	1.27%	632,522
Oct 13, 2025	2.37	2.42	2.37	2.37	2.37	-	552,790
Oct 10, 2025	2.44	2.46	2.35	2.37	2.37	-3.27%	864,633
Oct 9, 2025	2.47	2.50	2.43	2.45	2.45	-0.81%	915,209
Oct 8, 2025	2.55	2.55	2.45	2.47	2.47	-1.98%	668,091
Oct 7, 2025	2.55	2.55	2.51	2.52	2.52	-0.40%	778,328
Oct 6, 2025	2.59	2.60	2.53	2.53	2.53	-0.39%	568,284
Oct 3, 2025	2.54	2.61	2.53	2.54	2.54	-	482,032
Oct 2, 2025	2.60	2.64	2.53	2.54	2.54	-1.93%	3,100,028
Oct 1, 2025	2.67	2.71	2.59	2.59	2.59	-3.72%	688,143
Sep 30, 2025	2.66	2.70	2.64	2.69	2.69	1.89%	627,332
Sep 29, 2025	2.71	2.72	2.63	2.64	2.64	-1.86%	447,067
Sep 26, 2025	2.73	2.73	2.65	2.69	2.69	-1.10%	689,083
Sep 25, 2025	2.70	2.73	2.67	2.72	2.72	1.12%	630,400