Mexico - Delayed Quote MXN

Grupo Televisa, S.A.B. (TLEVISACPO.MX)

10.77 +0.63 (+6.21%)
At close: 1:59 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 10.20 10.82 9.99 10.77 10.77 2,143,448
Apr 25, 2024 9.79 10.20 9.67 10.20 10.20 1,572,357
Apr 24, 2024 10.05 10.09 9.83 9.95 9.95 1,062,789
Apr 23, 2024 9.86 10.21 9.73 10.08 10.08 1,401,014
Apr 22, 2024 9.60 9.94 9.48 9.86 9.86 1,822,360
Apr 19, 2024 9.78 9.85 9.33 9.59 9.59 1,973,860
Apr 18, 2024 9.95 10.09 9.71 9.72 9.72 1,975,867
Apr 17, 2024 10.34 10.44 9.70 9.83 9.83 5,299,195
Apr 16, 2024 10.59 10.74 10.20 10.29 10.29 1,975,378
Apr 15, 2024 10.95 10.95 10.42 10.61 10.61 2,092,097
Apr 12, 2024 11.09 11.22 10.66 10.81 10.81 2,286,624
Apr 11, 2024 11.11 11.35 10.76 11.08 11.08 2,191,158
Apr 10, 2024 10.95 10.96 10.60 10.90 10.90 1,732,030
Apr 9, 2024 11.04 11.30 10.73 10.97 10.97 1,055,216
Apr 8, 2024 10.88 11.04 10.76 11.02 11.02 810,602
Apr 5, 2024 10.78 10.94 10.46 10.89 10.89 1,650,614
Apr 4, 2024 10.91 11.29 10.70 10.87 10.87 2,511,237
Apr 3, 2024 10.39 11.11 10.39 10.94 10.94 1,610,020
Apr 2, 2024 10.40 10.44 10.16 10.41 10.41 1,218,409
Apr 1, 2024 10.32 10.55 10.29 10.37 10.37 2,259,803
Mar 27, 2024 10.40 10.48 10.25 10.36 10.36 737,138
Mar 26, 2024 10.31 10.41 10.18 10.34 10.34 718,442
Mar 25, 2024 9.97 10.51 9.97 10.26 10.26 1,751,624
Mar 22, 2024 9.92 10.10 9.77 10.08 10.08 1,171,794
Mar 21, 2024 10.02 10.21 9.68 9.86 9.86 1,187,186
Mar 20, 2024 9.90 9.98 9.57 9.97 9.97 1,744,581
Mar 19, 2024 9.51 9.80 9.51 9.70 9.70 1,394,139
Mar 15, 2024 9.66 9.90 9.49 9.55 9.55 26,026,110
Mar 14, 2024 9.87 9.97 9.62 9.70 9.70 5,164,059
Mar 13, 2024 9.75 9.94 9.63 9.85 9.85 2,299,194
Mar 12, 2024 9.94 9.94 9.63 9.71 9.71 1,936,699
Mar 11, 2024 9.89 10.05 9.88 10.00 10.00 872,934
Mar 8, 2024 10.00 10.13 9.86 9.96 9.96 1,689,431
Mar 7, 2024 10.00 10.09 9.88 9.95 9.95 1,411,846
Mar 6, 2024 10.12 10.16 9.92 10.01 10.01 2,029,431
Mar 5, 2024 10.01 10.13 9.84 10.06 10.06 1,937,896
Mar 4, 2024 10.20 10.20 9.97 10.12 10.12 4,124,333
Mar 1, 2024 10.25 10.48 9.87 10.17 10.17 5,042,654
Feb 29, 2024 10.14 10.36 9.86 10.17 10.17 8,551,529
Feb 28, 2024 10.75 10.83 10.09 10.15 10.15 2,151,069
Feb 27, 2024 10.48 10.94 10.48 10.71 10.71 2,482,814
Feb 26, 2024 10.85 10.98 10.75 10.80 10.80 1,145,091
Feb 23, 2024 10.91 11.09 10.75 10.94 10.94 2,702,609
Feb 22, 2024 11.37 11.80 10.90 10.93 10.93 2,522,919
Feb 21, 2024 11.17 11.50 11.00 11.35 11.35 3,349,896
Feb 20, 2024 10.86 11.30 10.40 11.12 11.12 5,508,059
Feb 19, 2024 11.33 11.50 11.05 11.39 11.39 398,832
Feb 16, 2024 10.41 11.70 10.30 11.32 11.32 7,901,515
Feb 15, 2024 10.34 10.58 10.25 10.40 10.40 3,297,663
Feb 14, 2024 10.32 10.65 10.21 10.24 10.24 1,696,013
Feb 13, 2024 8.98 8.98 8.82 8.84 8.84 2,063,162
Feb 12, 2024 9.05 9.42 9.05 9.29 9.29 3,414,409
Feb 9, 2024 10.43 10.60 10.16 10.21 10.21 4,444,976
Feb 8, 2024 10.85 10.96 10.32 10.43 10.43 2,451,566
Feb 7, 2024 10.75 10.93 10.55 10.83 10.83 4,125,198
Feb 6, 2024 10.67 10.87 10.21 10.75 10.75 2,899,988
Feb 2, 2024 10.49 10.75 10.41 10.68 10.68 1,469,492
Feb 1, 2024 10.51 10.63 10.31 10.56 10.56 2,911,041
Jan 31, 2024 10.73 10.86 10.33 10.35 10.35 5,777,372
Jan 30, 2024 11.03 11.05 10.71 10.80 10.80 2,958,385
Jan 29, 2024 11.03 11.45 10.86 11.01 11.01 6,259,432
Jan 26, 2024 10.14 11.47 10.14 10.93 10.93 11,156,210
Jan 25, 2024 9.89 10.34 9.67 10.10 10.10 6,654,192
Jan 24, 2024 10.09 10.28 9.84 9.92 9.92 2,769,266
Jan 23, 2024 9.83 10.09 9.80 10.08 10.08 932,489
Jan 22, 2024 9.59 9.90 9.59 9.82 9.82 1,226,056
Jan 19, 2024 8.99 9.57 8.96 9.51 9.51 1,606,745
Jan 18, 2024 9.05 9.15 8.85 8.95 8.95 2,382,810
Jan 17, 2024 9.38 9.42 9.00 9.07 9.07 5,131,735
Jan 16, 2024 9.48 9.50 9.26 9.38 9.38 2,809,008
Jan 15, 2024 9.48 9.60 9.44 9.55 9.55 144,033
Jan 12, 2024 9.61 9.68 9.34 9.44 9.44 3,023,099
Jan 11, 2024 9.71 9.82 9.44 9.49 9.49 3,629,235
Jan 10, 2024 10.06 10.20 9.67 9.78 9.78 4,671,212
Jan 9, 2024 10.35 10.35 10.00 10.00 10.00 5,482,501
Jan 8, 2024 10.57 10.62 10.36 10.42 10.42 1,172,268
Jan 5, 2024 10.72 10.74 10.43 10.56 10.56 4,575,861
Jan 4, 2024 11.06 11.14 10.75 10.80 10.80 2,498,441
Jan 3, 2024 11.40 11.40 11.05 11.13 11.13 2,394,245
Jan 2, 2024 11.34 11.64 11.24 11.44 11.44 1,361,316
Dec 29, 2023 11.60 11.60 11.31 11.39 11.39 1,359,643
Dec 28, 2023 11.40 11.64 11.26 11.41 11.41 1,554,727
Dec 27, 2023 11.38 11.55 11.29 11.37 11.37 2,435,792
Dec 26, 2023 11.57 11.89 11.20 11.35 11.35 3,991,171
Dec 22, 2023 11.70 11.89 11.52 11.59 11.59 2,317,018
Dec 21, 2023 11.36 11.70 11.35 11.68 11.68 3,161,106
Dec 20, 2023 11.44 11.54 11.29 11.36 11.36 3,563,426
Dec 19, 2023 11.32 11.55 11.30 11.40 11.40 1,682,744
Dec 18, 2023 11.41 11.52 11.22 11.27 11.27 2,646,156
Dec 15, 2023 11.57 11.68 11.21 11.42 11.42 13,978,842
Dec 14, 2023 11.19 11.71 11.13 11.57 11.57 7,416,631
Dec 13, 2023 10.98 11.16 10.60 11.07 11.07 6,616,087
Dec 11, 2023 11.05 11.24 10.91 10.99 10.99 4,668,711
Dec 8, 2023 11.12 11.20 10.82 11.17 11.17 3,139,030
Dec 7, 2023 11.34 11.37 10.90 11.19 11.19 6,129,851
Dec 6, 2023 11.47 11.68 11.26 11.29 11.29 3,718,317
Dec 5, 2023 11.82 11.86 11.28 11.48 11.48 10,911,397
Dec 4, 2023 11.24 12.17 10.98 11.79 11.79 9,359,573
Dec 1, 2023 11.39 11.45 10.69 11.25 11.25 13,308,023
Nov 30, 2023 9.85 11.16 9.66 11.12 11.12 312,967,528
Nov 29, 2023 9.20 10.15 9.18 9.95 9.95 12,923,067
Nov 28, 2023 8.71 9.26 8.60 9.05 9.05 10,082,807
Nov 27, 2023 8.73 8.89 8.56 8.71 8.71 6,156,440
Nov 24, 2023 8.04 8.91 8.04 8.67 8.67 38,776,202
Nov 23, 2023 8.70 8.87 7.94 8.00 8.00 9,932,201
Nov 22, 2023 9.15 9.30 8.59 8.67 8.67 15,681,757
Nov 21, 2023 9.02 10.09 9.02 9.14 9.14 24,420,827
Nov 17, 2023 8.28 8.33 7.94 7.98 7.98 13,030,261
Nov 16, 2023 8.45 8.45 8.11 8.16 8.16 9,546,211
Nov 15, 2023 8.45 8.77 8.34 8.39 8.39 12,309,501
Nov 14, 2023 8.51 8.87 8.44 8.60 8.60 3,715,914
Nov 13, 2023 8.46 8.46 8.20 8.34 8.34 3,298,078
Nov 10, 2023 8.57 8.63 8.35 8.41 8.41 2,143,001
Nov 9, 2023 8.52 8.61 8.37 8.54 8.54 5,217,466
Nov 8, 2023 8.78 8.82 8.54 8.58 8.58 2,538,711
Nov 7, 2023 8.95 8.96 8.64 8.76 8.76 5,045,477
Nov 6, 2023 8.86 9.37 8.86 9.00 9.00 5,638,572
Nov 3, 2023 8.73 9.52 8.73 8.85 8.85 12,259,217
Nov 1, 2023 8.20 8.50 8.16 8.31 8.31 6,337,623
Oct 31, 2023 8.01 8.29 7.64 8.21 8.21 7,489,685
Oct 30, 2023 8.57 8.74 7.87 7.90 7.90 9,015,271
Oct 27, 2023 8.27 8.93 7.85 8.51 8.51 11,300,141
Oct 26, 2023 8.50 8.50 8.13 8.40 8.40 9,358,372
Oct 25, 2023 8.72 8.72 8.46 8.50 8.50 5,911,750
Oct 24, 2023 8.53 8.73 8.50 8.64 8.64 6,363,606
Oct 23, 2023 8.70 8.73 8.49 8.50 8.50 4,077,658
Oct 20, 2023 8.80 9.09 8.61 8.66 8.66 7,926,123
Oct 19, 2023 9.48 9.52 8.64 8.74 8.74 16,622,369
Oct 18, 2023 9.50 9.58 9.25 9.44 9.44 5,886,071
Oct 17, 2023 10.14 10.45 9.34 9.45 9.45 8,372,320
Oct 16, 2023 9.95 10.34 9.91 10.23 10.23 3,056,874
Oct 13, 2023 10.37 10.47 9.90 9.98 9.98 4,121,774
Oct 12, 2023 10.97 10.97 10.30 10.30 10.30 9,177,722
Oct 11, 2023 10.90 10.99 10.62 10.90 10.90 5,091,494
Oct 10, 2023 10.39 11.01 10.39 10.85 10.85 3,956,877
Oct 9, 2023 10.40 10.60 10.27 10.43 10.43 2,730,718
Oct 6, 2023 10.48 10.50 10.16 10.41 10.41 2,781,302
Oct 5, 2023 10.45 10.65 10.23 10.46 10.46 4,697,705
Oct 4, 2023 10.38 10.51 9.95 10.42 10.42 7,441,759
Oct 3, 2023 10.85 10.88 10.40 10.41 10.41 4,697,258
Oct 2, 2023 10.70 11.15 10.70 10.84 10.84 5,607,985
Sep 29, 2023 10.93 10.93 10.56 10.57 10.57 3,430,960
Sep 28, 2023 11.11 11.11 10.85 10.92 10.92 4,585,925
Sep 27, 2023 10.60 11.25 10.59 11.13 11.13 3,888,909
Sep 26, 2023 10.60 10.66 10.42 10.58 10.58 4,036,215
Sep 25, 2023 11.06 11.06 10.42 10.60 10.60 7,800,705
Sep 22, 2023 11.36 11.44 11.04 11.04 11.04 3,228,604
Sep 21, 2023 11.51 11.64 11.26 11.34 11.34 3,927,510
Sep 20, 2023 11.58 11.97 11.50 11.51 11.51 3,994,271
Sep 19, 2023 11.42 11.59 11.31 11.54 11.54 4,761,195
Sep 18, 2023 11.48 11.53 11.12 11.40 11.40 8,651,899
Sep 15, 2023 12.10 12.10 11.17 11.24 11.24 22,576,529
Sep 14, 2023 12.03 12.39 11.83 11.87 11.87 4,393,268
Sep 13, 2023 12.41 12.47 11.91 11.97 11.97 6,290,921
Sep 12, 2023 13.03 13.09 12.35 12.41 12.41 5,158,436
Sep 11, 2023 13.83 13.87 12.84 12.94 12.94 4,122,850
Sep 8, 2023 13.78 13.87 13.20 13.87 13.87 4,537,438
Sep 7, 2023 14.02 14.09 13.71 13.71 13.71 2,479,005
Sep 6, 2023 14.10 14.44 13.87 14.08 14.08 5,326,384
Sep 5, 2023 14.60 14.71 13.98 14.03 14.03 3,152,744
Sep 4, 2023 14.85 14.85 14.25 14.47 14.47 699,200
Sep 1, 2023 15.23 15.35 14.62 14.64 14.64 2,772,810
Aug 31, 2023 15.47 15.49 15.03 15.26 15.26 19,243,980
Aug 30, 2023 15.26 15.66 15.17 15.42 15.42 3,213,789
Aug 29, 2023 15.07 15.37 15.02 15.22 15.22 3,557,903
Aug 28, 2023 14.93 15.15 14.78 15.07 15.07 2,601,712
Aug 25, 2023 15.26 15.38 14.70 14.75 14.75 5,377,451
Aug 24, 2023 15.38 15.44 15.06 15.15 15.15 2,768,741
Aug 23, 2023 15.31 15.61 15.31 15.43 15.43 6,640,058
Aug 22, 2023 15.66 15.74 15.19 15.30 15.30 2,302,511
Aug 21, 2023 15.79 15.84 15.44 15.65 15.65 2,772,473
Aug 18, 2023 15.82 16.00 15.62 15.86 15.86 2,699,338
Aug 17, 2023 16.05 16.20 15.74 15.79 15.79 2,138,606
Aug 16, 2023 16.18 16.23 15.88 16.14 16.14 3,125,633
Aug 15, 2023 15.99 16.32 15.90 16.20 16.20 2,000,556
Aug 14, 2023 16.25 16.26 15.61 16.01 16.01 3,745,165
Aug 11, 2023 16.57 16.62 16.21 16.25 16.25 3,564,691
Aug 10, 2023 17.06 17.15 16.48 16.53 16.53 3,341,684
Aug 9, 2023 16.96 17.20 16.83 16.89 16.89 5,673,018
Aug 8, 2023 16.70 16.91 16.32 16.86 16.86 2,281,748
Aug 7, 2023 16.80 16.85 16.39 16.73 16.73 2,497,856
Aug 4, 2023 16.68 17.01 16.56 16.80 16.80 2,866,302
Aug 3, 2023 16.43 16.79 16.24 16.65 16.65 3,332,489
Aug 2, 2023 16.97 16.97 16.14 16.40 16.40 3,933,657
Aug 1, 2023 17.72 17.78 17.13 17.14 17.14 5,390,078
Jul 31, 2023 17.20 17.87 17.20 17.74 17.74 6,630,110
Jul 28, 2023 16.74 17.65 16.74 17.21 17.21 5,728,829
Jul 27, 2023 15.96 16.91 15.96 16.75 16.75 8,315,151
Jul 26, 2023 15.66 16.28 14.91 15.93 15.93 5,885,551
Jul 25, 2023 16.25 16.26 15.57 15.75 15.75 4,361,406
Jul 24, 2023 16.47 16.47 16.18 16.24 16.24 1,930,455
Jul 21, 2023 16.46 16.65 16.32 16.48 16.48 969,690
Jul 20, 2023 16.70 16.74 16.27 16.49 16.49 2,070,335
Jul 19, 2023 16.47 16.91 16.46 16.69 16.69 2,193,375
Jul 18, 2023 16.08 16.54 16.03 16.54 16.54 2,100,273
Jul 17, 2023 16.02 16.15 15.70 16.04 16.04 2,440,710
Jul 14, 2023 17.06 17.09 16.07 16.07 16.07 5,339,320
Jul 13, 2023 16.95 17.23 16.95 17.01 17.01 2,528,196
Jul 12, 2023 16.96 17.25 16.84 16.91 16.91 2,873,994
Jul 11, 2023 16.92 16.92 16.48 16.77 16.77 2,905,025
Jul 10, 2023 17.00 17.20 16.65 16.65 16.65 1,453,691
Jul 7, 2023 16.97 17.34 16.90 17.00 17.00 2,513,055
Jul 6, 2023 17.57 17.57 16.56 16.95 16.95 5,585,278
Jul 5, 2023 17.87 17.87 17.45 17.72 17.72 2,395,715
Jul 4, 2023 18.28 18.36 17.82 18.00 18.00 361,465
Jul 3, 2023 17.45 18.35 17.31 18.16 18.16 1,312,252
Jun 30, 2023 17.89 17.89 17.52 17.56 17.56 2,869,810
Jun 29, 2023 17.79 17.87 17.63 17.71 17.71 1,377,868
Jun 28, 2023 18.03 18.06 17.50 17.73 17.73 2,233,672
Jun 27, 2023 17.53 18.12 17.38 17.94 17.94 2,202,568
Jun 26, 2023 17.31 17.77 17.23 17.41 17.41 2,122,033
Jun 23, 2023 17.38 17.40 17.11 17.27 17.27 1,960,255
Jun 22, 2023 17.51 17.62 17.29 17.48 17.48 1,982,202
Jun 21, 2023 17.86 17.86 17.51 17.51 17.51 2,176,673
Jun 20, 2023 17.90 18.10 17.75 17.98 17.98 3,071,978
Jun 19, 2023 18.23 18.23 17.80 17.83 17.83 938,305
Jun 16, 2023 18.38 18.40 17.76 18.26 18.26 19,902,155
Jun 15, 2023 18.26 18.52 17.88 18.44 18.44 3,103,582
Jun 14, 2023 17.86 18.26 17.86 18.23 18.23 4,680,322
Jun 13, 2023 17.57 17.89 17.54 17.86 17.86 2,733,035
Jun 12, 2023 17.31 17.57 17.24 17.47 17.47 1,918,751
Jun 9, 2023 17.77 17.91 17.25 17.33 17.33 3,850,119
Jun 8, 2023 17.93 18.10 17.67 17.81 17.81 2,400,767
Jun 7, 2023 18.02 18.25 17.75 17.93 17.93 3,396,125
Jun 6, 2023 17.34 18.13 17.20 18.07 18.07 11,547,183
Jun 5, 2023 17.01 17.42 16.93 17.33 17.33 3,899,821
Jun 2, 2023 16.50 17.07 16.50 17.01 17.01 2,812,269
Jun 1, 2023 16.92 17.49 16.45 16.46 16.46 4,550,183
May 31, 2023 16.91 17.18 16.69 16.96 16.96 21,890,092
May 30, 2023 16.84 16.99 16.30 16.90 16.90 5,621,033
May 29, 2023 0.35 Dividend
May 29, 2023 16.84 16.94 16.71 16.89 16.89 1,208,120
May 26, 2023 16.65 17.05 16.58 16.98 16.63 2,370,974
May 25, 2023 16.90 16.95 16.54 16.61 16.27 4,364,456
May 24, 2023 17.03 17.03 16.56 16.89 16.54 6,326,429
May 23, 2023 17.20 17.65 17.00 17.10 16.75 5,237,712
May 22, 2023 17.65 17.94 17.21 17.21 16.86 3,722,748
May 19, 2023 17.78 17.96 17.61 17.70 17.34 3,063,531
May 18, 2023 17.49 17.85 17.37 17.80 17.43 2,365,909
May 17, 2023 17.18 17.54 17.18 17.51 17.15 2,623,179
May 16, 2023 17.02 17.29 17.02 17.15 16.80 1,738,456
May 15, 2023 17.09 17.21 16.93 17.02 16.67 2,718,747
May 12, 2023 17.15 17.19 16.86 17.01 16.66 3,830,883
May 11, 2023 17.20 17.27 16.85 17.00 16.65 8,862,146
May 10, 2023 17.42 17.72 16.98 17.17 16.82 6,671,385
May 9, 2023 17.28 17.52 17.08 17.37 17.01 2,147,146
May 8, 2023 17.38 17.43 17.05 17.38 17.02 3,688,932
May 5, 2023 17.21 17.48 17.18 17.22 16.87 2,611,948
May 4, 2023 17.47 17.47 17.02 17.05 16.70 3,718,170
May 3, 2023 17.76 17.98 17.30 17.33 16.97 2,715,583
May 2, 2023 18.30 18.30 17.50 17.78 17.41 4,656,370
Apr 28, 2023 17.74 18.33 17.67 18.30 17.92 4,502,933
Apr 27, 2023 17.11 18.11 17.02 17.77 17.40 6,826,271
Apr 26, 2023 17.10 17.45 16.63 17.03 16.68 3,746,084

Related Tickers

AXTELCPO.MX Axtel, S.A.B. de C.V.
0.9000
0.00%
 
AMXB.MX América Móvil, S.A.B. de C.V.
16.18
+2.80%
 
MV90.F América Móvil, S.A.B. de C.V.
16.70
-1.18%
 
T.MX AT&T Inc.
286.00
+0.35%
 
INTUCH.BK Intouch Holdings Public Company Limited
66.25
-1.85%
 
ADVANC.BK Advanced Info Service Public Company Limited
195.00
-1.27%
 
AMX América Móvil, S.A.B. de C.V.
18.83
+2.90%
 
CHTR Charter Communications, Inc.
254.61
-1.73%
 
VZ Verizon Communications Inc.
39.68
+1.17%
 
T AT&T Inc.
16.75
+1.03%