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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.32	2.37	2.28	2.35	2.35	0.86%	814,420
Nov 5, 2026	2.28	2.37	2.22	2.33	2.33	1.30%	3,045,602
Nov 4, 2026	2.22	2.30	2.20	2.30	2.30	5.99%	1,246,080
Nov 3, 2026	2.03	2.19	2.03	2.17	2.17	7.43%	4,495,328
Nov 2, 2026	2.07	2.09	2.01	2.02	2.02	-3.35%	1,094,917
Oct 30, 2026	2.17	2.21	2.07	2.09	2.09	-2.34%	1,677,953
Oct 29, 2026	2.18	2.20	2.12	2.14	2.14	-1.38%	757,951
Oct 28, 2026	2.18	2.20	2.14	2.17	2.17	-	1,181,940
Oct 27, 2026	2.29	2.30	2.16	2.17	2.17	-5.65%	1,024,820
Oct 26, 2026	2.36	2.37	2.28	2.30	2.30	-2.54%	517,586
Oct 23, 2026	2.35	2.40	2.35	2.36	2.36	-1.26%	486,378
Oct 22, 2026	2.34	2.40	2.30	2.39	2.39	1.27%	1,038,484
Oct 21, 2026	2.30	2.42	2.30	2.36	2.36	-0.84%	1,499,611
Oct 20, 2026	2.46	2.47	2.38	2.38	2.38	-2.46%	357,156
Oct 19, 2026	2.45	2.47	2.40	2.44	2.44	-1.21%	533,199
Oct 16, 2026	2.48	2.49	2.40	2.47	2.47	1.23%	734,504
Oct 15, 2026	2.40	2.52	2.36	2.44	2.44	2.95%	1,165,739
Oct 14, 2026	2.22	2.38	2.22	2.37	2.37	7.24%	5,314,892
Oct 13, 2026	2.25	2.26	2.21	2.21	2.21	-0.90%	345,971
Oct 12, 2026	2.20	2.26	2.20	2.23	2.23	0.90%	563,622
Oct 9, 2026	2.24	2.24	2.18	2.21	2.21	-1.34%	558,281
Oct 8, 2026	2.23	2.26	2.19	2.24	2.24	0.45%	512,346
Oct 7, 2026	2.25	2.26	2.22	2.23	2.23	-2.19%	719,073
Oct 6, 2026	2.31	2.31	2.27	2.28	2.28	-0.44%	776,958
Oct 5, 2026	2.27	2.31	2.26	2.29	2.29	-	559,931
Oct 2, 2026	2.27	2.31	2.22	2.29	2.29	1.78%	2,353,251
Oct 1, 2026	2.29	2.29	2.22	2.25	2.25	-1.32%	815,624
Sep 30, 2026	2.35	2.39	2.27	2.28	2.28	-2.98%	1,055,592
Sep 29, 2026	2.34	2.37	2.32	2.35	2.35	0.43%	627,927
Sep 28, 2026	2.36	2.38	2.33	2.34	2.34	-1.27%	856,470
Sep 25, 2026	2.38	2.40	2.35	2.37	2.37	-0.84%	578,743
Sep 24, 2026	2.44	2.44	2.37	2.39	2.39	-1.65%	575,577
Sep 23, 2026	2.47	2.49	2.42	2.43	2.43	-2.02%	995,217
Sep 22, 2026	2.59	2.59	2.43	2.48	2.48	-3.50%	835,481
Sep 21, 2026	2.37	2.58	2.36	2.57	2.57	9.36%	1,955,072
Sep 18, 2026	2.31	2.46	2.30	2.35	2.35	0.43%	6,238,538
Sep 17, 2026	2.21	2.35	2.20	2.34	2.34	6.85%	1,961,377
Sep 16, 2026	2.27	2.27	2.18	2.19	2.19	-2.67%	632,300
Sep 15, 2026	2.37	2.41	2.24	2.25	2.25	-5.06%	1,701,762
Sep 14, 2026	2.40	2.40	2.33	2.37	2.37	-0.42%	1,470,523
Sep 11, 2026	2.37	2.43	2.35	2.38	2.38	0.42%	1,950,690
Sep 10, 2026	2.44	2.45	2.35	2.37	2.37	-0.42%	2,070,934
Sep 9, 2026	2.49	2.51	2.37	2.38	2.38	-5.18%	2,541,498
Sep 8, 2026	2.46	2.54	2.31	2.51	2.51	-4.56%	4,886,314
Sep 4, 2026	2.64	2.69	2.63	2.63	2.63	-1.13%	455,104
Sep 3, 2026	2.66	2.70	2.64	2.66	2.66	-	669,917
Sep 2, 2026	2.67	2.71	2.66	2.66	2.66	0.76%	457,665
Sep 1, 2026	2.71	2.77	2.63	2.64	2.64	-4.00%	1,896,453
Aug 31, 2026	2.75	2.80	2.74	2.75	2.75	-0.36%	615,878
Aug 28, 2026	2.77	2.79	2.74	2.76	2.76	0.36%	633,217