Grupo Televisa, S.A.B. (TLEVISACPO.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.41 | 10.51 | 9.94 | 10.26 | 10.26 | 5,103,363 |
| 30 Apr 2024 | 10.59 | 10.78 | 10.07 | 10.07 | 10.07 | 1,905,415 |
| 29 Apr 2024 | 10.75 | 10.83 | 10.45 | 10.70 | 10.70 | 1,508,042 |
| 26 Apr 2024 | 10.20 | 10.82 | 9.99 | 10.81 | 10.81 | 2,268,340 |
| 25 Apr 2024 | 9.79 | 10.20 | 9.67 | 10.20 | 10.20 | 1,572,357 |
| 24 Apr 2024 | 10.05 | 10.09 | 9.83 | 9.95 | 9.95 | 1,062,789 |
| 23 Apr 2024 | 9.86 | 10.21 | 9.73 | 10.08 | 10.08 | 1,401,014 |
| 22 Apr 2024 | 9.60 | 9.94 | 9.48 | 9.86 | 9.86 | 1,822,360 |
| 19 Apr 2024 | 9.78 | 9.85 | 9.33 | 9.59 | 9.59 | 1,973,860 |
| 18 Apr 2024 | 9.95 | 10.09 | 9.71 | 9.72 | 9.72 | 1,975,867 |
| 17 Apr 2024 | 10.34 | 10.44 | 9.70 | 9.83 | 9.83 | 5,299,195 |
| 16 Apr 2024 | 10.59 | 10.74 | 10.20 | 10.29 | 10.29 | 1,975,378 |
| 15 Apr 2024 | 10.95 | 10.95 | 10.42 | 10.61 | 10.61 | 2,092,097 |
| 12 Apr 2024 | 11.09 | 11.22 | 10.66 | 10.81 | 10.81 | 2,286,624 |
| 11 Apr 2024 | 11.11 | 11.35 | 10.76 | 11.08 | 11.08 | 2,191,158 |
| 10 Apr 2024 | 10.95 | 10.96 | 10.60 | 10.90 | 10.90 | 1,732,030 |
| 09 Apr 2024 | 11.04 | 11.30 | 10.73 | 10.97 | 10.97 | 1,055,216 |
| 08 Apr 2024 | 10.88 | 11.04 | 10.76 | 11.02 | 11.02 | 810,602 |
| 05 Apr 2024 | 10.78 | 10.94 | 10.46 | 10.89 | 10.89 | 1,650,614 |
| 04 Apr 2024 | 10.91 | 11.29 | 10.70 | 10.87 | 10.87 | 2,511,237 |
| 03 Apr 2024 | 10.39 | 11.11 | 10.39 | 10.94 | 10.94 | 1,610,020 |
| 02 Apr 2024 | 10.40 | 10.44 | 10.16 | 10.41 | 10.41 | 1,218,409 |
| 01 Apr 2024 | 10.32 | 10.55 | 10.29 | 10.37 | 10.37 | 2,259,803 |
| 27 Mar 2024 | 10.40 | 10.48 | 10.25 | 10.36 | 10.36 | 737,138 |
| 26 Mar 2024 | 10.31 | 10.41 | 10.18 | 10.34 | 10.34 | 718,442 |
| 25 Mar 2024 | 9.97 | 10.51 | 9.97 | 10.26 | 10.26 | 1,751,624 |
| 22 Mar 2024 | 9.92 | 10.10 | 9.77 | 10.08 | 10.08 | 1,171,794 |
| 21 Mar 2024 | 10.02 | 10.21 | 9.68 | 9.86 | 9.86 | 1,187,186 |
| 20 Mar 2024 | 9.90 | 9.98 | 9.57 | 9.97 | 9.97 | 1,744,581 |
| 19 Mar 2024 | 9.51 | 9.80 | 9.51 | 9.70 | 9.70 | 1,394,139 |
| 15 Mar 2024 | 9.66 | 9.90 | 9.49 | 9.55 | 9.55 | 26,026,110 |
| 14 Mar 2024 | 9.87 | 9.97 | 9.62 | 9.70 | 9.70 | 5,164,059 |
| 13 Mar 2024 | 9.75 | 9.94 | 9.63 | 9.85 | 9.85 | 2,299,194 |
| 12 Mar 2024 | 9.94 | 9.94 | 9.63 | 9.71 | 9.71 | 1,936,699 |
| 11 Mar 2024 | 9.89 | 10.05 | 9.88 | 10.00 | 10.00 | 872,934 |
| 08 Mar 2024 | 10.00 | 10.13 | 9.86 | 9.96 | 9.96 | 1,689,431 |
| 07 Mar 2024 | 10.00 | 10.09 | 9.88 | 9.95 | 9.95 | 1,411,846 |
| 06 Mar 2024 | 10.12 | 10.16 | 9.92 | 10.01 | 10.01 | 2,029,431 |
| 05 Mar 2024 | 10.01 | 10.13 | 9.84 | 10.06 | 10.06 | 1,937,896 |
| 04 Mar 2024 | 10.20 | 10.20 | 9.97 | 10.12 | 10.12 | 4,124,333 |
| 01 Mar 2024 | 10.25 | 10.48 | 9.87 | 10.17 | 10.17 | 5,042,654 |
| 29 Feb 2024 | 10.14 | 10.36 | 9.86 | 10.17 | 10.17 | 8,551,529 |
| 28 Feb 2024 | 10.75 | 10.83 | 10.09 | 10.15 | 10.15 | 2,151,069 |
| 27 Feb 2024 | 10.48 | 10.94 | 10.48 | 10.71 | 10.71 | 2,482,814 |
| 26 Feb 2024 | 10.85 | 10.98 | 10.75 | 10.80 | 10.80 | 1,145,091 |
| 23 Feb 2024 | 10.91 | 11.09 | 10.75 | 10.94 | 10.94 | 2,702,609 |
| 22 Feb 2024 | 11.37 | 11.80 | 10.90 | 10.93 | 10.93 | 2,522,919 |
| 21 Feb 2024 | 11.17 | 11.50 | 11.00 | 11.35 | 11.35 | 3,349,896 |
| 20 Feb 2024 | 10.86 | 11.30 | 10.40 | 11.12 | 11.12 | 5,508,059 |
| 19 Feb 2024 | 11.33 | 11.50 | 11.05 | 11.39 | 11.39 | 398,832 |
| 16 Feb 2024 | 10.41 | 11.70 | 10.30 | 11.32 | 11.32 | 7,901,515 |
| 15 Feb 2024 | 10.34 | 10.58 | 10.25 | 10.40 | 10.40 | 3,297,663 |
| 14 Feb 2024 | 10.32 | 10.65 | 10.21 | 10.24 | 10.24 | 1,696,013 |
| 13 Feb 2024 | 8.98 | 8.98 | 8.82 | 8.84 | 8.84 | 2,063,162 |
| 12 Feb 2024 | 9.05 | 9.42 | 9.05 | 9.29 | 9.29 | 3,414,409 |
| 09 Feb 2024 | 10.43 | 10.60 | 10.16 | 10.21 | 10.21 | 4,444,976 |
| 08 Feb 2024 | 10.85 | 10.96 | 10.32 | 10.43 | 10.43 | 2,451,566 |
| 07 Feb 2024 | 10.75 | 10.93 | 10.55 | 10.83 | 10.83 | 4,125,198 |
| 06 Feb 2024 | 10.67 | 10.87 | 10.21 | 10.75 | 10.75 | 2,899,988 |
| 02 Feb 2024 | 10.49 | 10.75 | 10.41 | 10.68 | 10.68 | 1,469,492 |
| 01 Feb 2024 | 10.51 | 10.63 | 10.31 | 10.56 | 10.56 | 2,911,041 |
| 31 Jan 2024 | 10.73 | 10.86 | 10.33 | 10.35 | 10.35 | 5,777,372 |
| 30 Jan 2024 | 11.03 | 11.05 | 10.71 | 10.80 | 10.80 | 2,958,385 |
| 29 Jan 2024 | 11.03 | 11.45 | 10.86 | 11.01 | 11.01 | 6,259,432 |
| 26 Jan 2024 | 10.14 | 11.47 | 10.14 | 10.93 | 10.93 | 11,156,210 |
| 25 Jan 2024 | 9.89 | 10.34 | 9.67 | 10.10 | 10.10 | 6,654,192 |
| 24 Jan 2024 | 10.09 | 10.28 | 9.84 | 9.92 | 9.92 | 2,769,266 |
| 23 Jan 2024 | 9.83 | 10.09 | 9.80 | 10.08 | 10.08 | 932,489 |
| 22 Jan 2024 | 9.59 | 9.90 | 9.59 | 9.82 | 9.82 | 1,226,056 |
| 19 Jan 2024 | 8.99 | 9.57 | 8.96 | 9.51 | 9.51 | 1,606,745 |
| 18 Jan 2024 | 9.05 | 9.15 | 8.85 | 8.95 | 8.95 | 2,382,810 |
| 17 Jan 2024 | 9.38 | 9.42 | 9.00 | 9.07 | 9.07 | 5,131,735 |
| 16 Jan 2024 | 9.48 | 9.50 | 9.26 | 9.38 | 9.38 | 2,809,008 |
| 15 Jan 2024 | 9.48 | 9.60 | 9.44 | 9.55 | 9.55 | 144,033 |
| 12 Jan 2024 | 9.61 | 9.68 | 9.34 | 9.44 | 9.44 | 3,023,099 |
| 11 Jan 2024 | 9.71 | 9.82 | 9.44 | 9.49 | 9.49 | 3,629,235 |
| 10 Jan 2024 | 10.06 | 10.20 | 9.67 | 9.78 | 9.78 | 4,671,212 |
| 09 Jan 2024 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | 5,482,501 |
| 08 Jan 2024 | 10.57 | 10.62 | 10.36 | 10.42 | 10.42 | 1,172,268 |
| 05 Jan 2024 | 10.72 | 10.74 | 10.43 | 10.56 | 10.56 | 4,575,861 |
| 04 Jan 2024 | 11.06 | 11.14 | 10.75 | 10.80 | 10.80 | 2,498,441 |
| 03 Jan 2024 | 11.40 | 11.40 | 11.05 | 11.13 | 11.13 | 2,394,245 |
| 02 Jan 2024 | 11.34 | 11.64 | 11.24 | 11.44 | 11.44 | 1,361,316 |
| 29 Dec 2023 | 11.60 | 11.60 | 11.31 | 11.39 | 11.39 | 1,359,643 |
| 28 Dec 2023 | 11.40 | 11.64 | 11.26 | 11.41 | 11.41 | 1,554,727 |
| 27 Dec 2023 | 11.38 | 11.55 | 11.29 | 11.37 | 11.37 | 2,435,792 |
| 26 Dec 2023 | 11.57 | 11.89 | 11.20 | 11.35 | 11.35 | 3,991,171 |
| 22 Dec 2023 | 11.70 | 11.89 | 11.52 | 11.59 | 11.59 | 2,317,018 |
| 21 Dec 2023 | 11.36 | 11.70 | 11.35 | 11.68 | 11.68 | 3,161,106 |
| 20 Dec 2023 | 11.44 | 11.54 | 11.29 | 11.36 | 11.36 | 3,563,426 |
| 19 Dec 2023 | 11.32 | 11.55 | 11.30 | 11.40 | 11.40 | 1,682,744 |
| 18 Dec 2023 | 11.41 | 11.52 | 11.22 | 11.27 | 11.27 | 2,646,156 |
| 15 Dec 2023 | 11.57 | 11.68 | 11.21 | 11.42 | 11.42 | 13,978,842 |
| 14 Dec 2023 | 11.19 | 11.71 | 11.13 | 11.57 | 11.57 | 7,416,631 |
| 13 Dec 2023 | 10.98 | 11.16 | 10.60 | 11.07 | 11.07 | 6,616,087 |
| 11 Dec 2023 | 11.05 | 11.24 | 10.91 | 10.99 | 10.99 | 4,668,711 |
| 08 Dec 2023 | 11.12 | 11.20 | 10.82 | 11.17 | 11.17 | 3,139,030 |
| 07 Dec 2023 | 11.34 | 11.37 | 10.90 | 11.19 | 11.19 | 6,129,851 |
| 06 Dec 2023 | 11.47 | 11.68 | 11.26 | 11.29 | 11.29 | 3,718,317 |
| 05 Dec 2023 | 11.82 | 11.86 | 11.28 | 11.48 | 11.48 | 10,911,397 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.