Grupo Televisa, S.A.B. (TV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.8100 | 2.8600 | 2.7100 | 2.8100 | 2.8100 | 1,324,400 |
| 18 Apr 2024 | 2.9500 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 950,500 |
| 17 Apr 2024 | 3.0600 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 1,676,000 |
| 16 Apr 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 1,430,100 |
| 15 Apr 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 962,700 |
| 12 Apr 2024 | 3.3100 | 3.3500 | 3.1800 | 3.2300 | 3.2300 | 1,119,500 |
| 11 Apr 2024 | 3.3500 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 1,381,500 |
| 10 Apr 2024 | 3.2400 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 777,800 |
| 09 Apr 2024 | 3.4000 | 3.4700 | 3.2500 | 3.3100 | 3.3100 | 1,775,000 |
| 08 Apr 2024 | 3.3100 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 773,000 |
| 05 Apr 2024 | 3.2300 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 868,600 |
| 04 Apr 2024 | 3.3500 | 3.4300 | 3.2500 | 3.2600 | 3.2600 | 1,283,300 |
| 03 Apr 2024 | 3.1500 | 3.3700 | 3.1500 | 3.3200 | 3.3200 | 1,131,200 |
| 02 Apr 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 608,700 |
| 01 Apr 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 799,800 |
| 28 Mar 2024 | 3.1800 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,651,800 |
| 27 Mar 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 415,600 |
| 26 Mar 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 584,100 |
| 25 Mar 2024 | 3.0200 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 1,116,200 |
| 22 Mar 2024 | 2.9400 | 3.0200 | 2.8900 | 2.9900 | 2.9900 | 695,900 |
| 21 Mar 2024 | 3.0000 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 1,077,200 |
| 20 Mar 2024 | 2.8700 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 949,100 |
| 19 Mar 2024 | 2.8700 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 571,000 |
| 18 Mar 2024 | 2.8600 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 1,068,800 |
| 15 Mar 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 709,100 |
| 14 Mar 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 644,700 |
| 13 Mar 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 1,775,000 |
| 12 Mar 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 1,257,600 |
| 11 Mar 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 802,600 |
| 08 Mar 2024 | 2.9600 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 747,200 |
| 07 Mar 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 880,900 |
| 06 Mar 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 830,100 |
| 05 Mar 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 1,394,200 |
| 04 Mar 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 843,300 |
| 01 Mar 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9800 | 2.9800 | 1,150,700 |
| 29 Feb 2024 | 2.9900 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 3,065,400 |
| 28 Feb 2024 | 3.1800 | 3.1900 | 2.9500 | 2.9800 | 2.9800 | 2,080,200 |
| 27 Feb 2024 | 3.1600 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 2,127,000 |
| 26 Feb 2024 | 3.1400 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 2,140,300 |
| 23 Feb 2024 | 3.1500 | 3.2400 | 3.1300 | 3.2200 | 3.2200 | 2,994,600 |
| 22 Feb 2024 | 3.5100 | 3.6200 | 3.1200 | 3.2000 | 3.2000 | 2,536,100 |
| 21 Feb 2024 | 3.5900 | 3.6500 | 3.5100 | 3.6000 | 3.6000 | 2,949,500 |
| 20 Feb 2024 | 3.4200 | 3.6000 | 3.3700 | 3.5900 | 3.5900 | 5,117,200 |
| 16 Feb 2024 | 3.1500 | 3.4800 | 3.1400 | 3.4700 | 3.4700 | 2,223,200 |
| 15 Feb 2024 | 3.1500 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 1,654,400 |
| 14 Feb 2024 | 3.0900 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 1,688,200 |
| 13 Feb 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 1,605,800 |
| 12 Feb 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 1,581,800 |
| 09 Feb 2024 | 3.0200 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 2,073,800 |
| 08 Feb 2024 | 3.1700 | 3.1900 | 3.0000 | 3.0300 | 3.0300 | 1,391,600 |
| 07 Feb 2024 | 3.1700 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 1,844,500 |
| 06 Feb 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1300 | 3.1300 | 1,924,500 |
| 05 Feb 2024 | 3.1300 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 1,655,600 |
| 02 Feb 2024 | 3.1000 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 2,143,000 |
| 01 Feb 2024 | 3.1000 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 1,836,400 |
| 31 Jan 2024 | 3.1000 | 3.1600 | 3.0000 | 3.0100 | 3.0100 | 2,548,500 |
| 30 Jan 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 1,991,300 |
| 29 Jan 2024 | 3.2500 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 2,775,000 |
| 26 Jan 2024 | 3.0100 | 3.3300 | 3.0000 | 3.1800 | 3.1800 | 3,773,500 |
| 25 Jan 2024 | 2.9200 | 2.9800 | 2.8100 | 2.9400 | 2.9400 | 1,670,500 |
| 24 Jan 2024 | 2.9500 | 3.0100 | 2.8600 | 2.8800 | 2.8800 | 1,705,500 |
| 23 Jan 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 863,500 |
| 22 Jan 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 1,875,300 |
| 19 Jan 2024 | 2.6100 | 2.8100 | 2.5900 | 2.8100 | 2.8100 | 3,265,000 |
| 18 Jan 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 1,383,300 |
| 17 Jan 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 1,659,300 |
| 16 Jan 2024 | 2.7600 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 1,917,000 |
| 12 Jan 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7800 | 2.7800 | 1,604,000 |
| 11 Jan 2024 | 2.8600 | 2.9000 | 2.7600 | 2.7900 | 2.7900 | 1,690,200 |
| 10 Jan 2024 | 2.9600 | 2.9900 | 2.8300 | 2.8600 | 2.8600 | 1,193,700 |
| 09 Jan 2024 | 3.0400 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 2,341,000 |
| 08 Jan 2024 | 3.1100 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 1,962,100 |
| 05 Jan 2024 | 3.1300 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 3,018,700 |
| 04 Jan 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 1,083,500 |
| 03 Jan 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2500 | 3.2500 | 1,588,900 |
| 02 Jan 2024 | 3.3300 | 3.4300 | 3.3200 | 3.3600 | 3.3600 | 1,567,800 |
| 29 Dec 2023 | 3.4100 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 1,685,900 |
| 28 Dec 2023 | 3.3700 | 3.4600 | 3.3500 | 3.3800 | 3.3800 | 1,495,900 |
| 27 Dec 2023 | 3.3700 | 3.4300 | 3.3500 | 3.3600 | 3.3600 | 1,135,300 |
| 26 Dec 2023 | 3.4600 | 3.5200 | 3.3300 | 3.3700 | 3.3700 | 2,099,800 |
| 22 Dec 2023 | 3.4200 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 1,322,300 |
| 21 Dec 2023 | 3.3300 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 2,170,600 |
| 20 Dec 2023 | 3.2900 | 3.3800 | 3.2800 | 3.2900 | 3.2900 | 2,116,800 |
| 19 Dec 2023 | 3.3200 | 3.3800 | 3.2900 | 3.3100 | 3.3100 | 1,480,700 |
| 18 Dec 2023 | 3.3000 | 3.3400 | 3.2400 | 3.2500 | 3.2500 | 1,557,600 |
| 15 Dec 2023 | 3.3300 | 3.3800 | 3.2300 | 3.3200 | 3.3200 | 3,801,800 |
| 14 Dec 2023 | 3.2500 | 3.3900 | 3.2200 | 3.3400 | 3.3400 | 3,176,900 |
| 13 Dec 2023 | 3.1000 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 3,430,400 |
| 12 Dec 2023 | 3.2000 | 3.2000 | 2.9900 | 3.0100 | 3.0100 | 2,728,000 |
| 11 Dec 2023 | 3.2400 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 2,268,600 |
| 08 Dec 2023 | 3.1700 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 1,348,600 |
| 07 Dec 2023 | 3.2100 | 3.2600 | 3.1400 | 3.2000 | 3.2000 | 2,698,600 |
| 06 Dec 2023 | 3.3100 | 3.3800 | 3.2300 | 3.2500 | 3.2500 | 4,230,300 |
| 05 Dec 2023 | 3.4000 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 4,134,000 |
| 04 Dec 2023 | 3.2900 | 3.4800 | 3.2000 | 3.4000 | 3.4000 | 5,352,400 |
| 01 Dec 2023 | 3.2300 | 3.3500 | 3.1100 | 3.2800 | 3.2800 | 5,512,000 |
| 30 Nov 2023 | 2.8800 | 3.2300 | 2.7800 | 3.2200 | 3.2200 | 35,152,600 |
| 29 Nov 2023 | 2.6900 | 2.9600 | 2.6700 | 2.8800 | 2.8800 | 4,995,500 |
| 28 Nov 2023 | 2.5600 | 2.7100 | 2.5200 | 2.6600 | 2.6600 | 3,585,300 |
| 27 Nov 2023 | 2.5300 | 2.6200 | 2.5200 | 2.5600 | 2.5600 | 3,260,900 |
| *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.