TLEVISACPO.MX - Grupo Televisa, S.A.B. CPOs

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 21, 201871.0971.1769.2469.3069.301,708,487
May 18, 201869.9170.9969.5570.8470.842,651,490
May 17, 201871.2371.5769.8170.0870.083,013,970
May 16, 201870.5971.3869.9071.2471.242,809,609
May 15, 201871.5172.0569.7670.2970.295,058,413
May 14, 201872.3372.7871.4071.5671.563,348,439
May 11, 201871.7872.6571.1172.1872.185,024,263
May 10, 201872.2172.5071.0871.5271.523,176,120
May 09, 201870.4072.4570.3472.2172.213,263,840
May 08, 201868.8270.3968.8270.0570.053,541,607
May 07, 201867.1669.3167.1668.4868.482,024,412
May 04, 201866.0867.4565.4767.3267.322,762,596
May 03, 201866.7366.8865.5865.9565.952,461,804
May 02, 201867.3968.8466.7367.2167.212,222,808
Apr 30, 201866.7767.8266.5867.1267.123,516,933
Apr 27, 201865.0869.4865.0066.9366.934,318,380
Apr 26, 201865.5067.5263.9064.1064.103,006,518
Apr 25, 201866.0266.6365.3765.5965.591,987,738
Apr 24, 201866.4366.7465.7165.7865.782,174,255
Apr 23, 201865.5566.8865.5566.4966.491,439,508
Apr 20, 201866.4566.4964.5165.7165.712,665,079
Apr 19, 201866.1066.3165.0165.6565.652,514,723
Apr 18, 201865.6866.3865.4365.9065.902,122,804
Apr 17, 201864.1665.8663.1265.6765.674,051,626
Apr 16, 201863.7264.5862.8664.1664.161,833,598
Apr 13, 201863.7364.2463.0563.7263.721,629,118
Apr 12, 201863.1164.2362.8064.1364.133,356,290
Apr 11, 201862.4964.8762.4963.3763.371,938,273
Apr 10, 201866.3166.3563.0363.2863.283,176,692
Apr 09, 201866.5567.0965.8066.4166.413,963,770
Apr 06, 201863.8066.7663.2666.5566.556,657,300
Apr 05, 201863.4164.8261.8564.0564.057,478,416
Apr 04, 201862.2063.5159.7063.4263.427,011,012
Apr 03, 201858.7560.5257.5560.4260.426,887,358
Apr 02, 201858.0059.1457.6859.0059.003,911,474
Mar 28, 201858.7158.7157.0257.8357.838,660,052
Mar 27, 201856.9058.8956.9058.6458.646,196,790
Mar 26, 201856.8657.2955.1757.0457.047,100,285
Mar 23, 201856.1257.1155.2356.6356.635,562,231
Mar 22, 201853.6257.1653.6257.0357.0314,250,748
Mar 21, 201854.7055.4052.9054.0554.058,565,623
Mar 20, 201858.7558.7554.5054.7054.709,694,543
Mar 16, 201860.0360.3058.5358.8958.8915,014,926
Mar 15, 201861.4661.5859.7559.8959.894,081,918
Mar 14, 201862.1162.3160.8461.1861.182,311,718
Mar 13, 201863.3063.4062.0062.1262.124,312,610
Mar 12, 201863.8063.9163.3163.5463.543,748,551
Mar 09, 201863.5263.7263.0963.5463.542,230,228
Mar 08, 201862.8363.9962.8363.2763.273,359,902
Mar 07, 201863.4563.4662.7063.2563.253,192,681
Mar 06, 201863.9464.9563.3463.4963.496,276,651
Mar 05, 201863.1264.4963.1163.9363.932,477,391
Mar 02, 201863.1464.8063.0764.0464.042,238,063
Mar 01, 201864.3564.7263.1463.6663.663,018,101
Feb 28, 201866.7466.7464.3064.5164.515,147,500
Feb 27, 201868.8268.8266.1766.5866.582,103,800
Feb 26, 201867.4668.5066.6368.2668.261,884,848
Feb 23, 201869.8769.8766.7667.2467.242,421,333
Feb 22, 201868.7670.1368.7569.1069.103,076,766
Feb 21, 201871.5072.5967.9068.5668.563,728,963
Feb 20, 201871.6472.2371.1171.9171.911,988,602
Feb 19, 201870.9273.1970.8971.6471.64324,036
Feb 16, 201871.0073.2471.0071.2571.251,522,430
Feb 15, 201871.1472.2970.4070.7270.721,752,983
Feb 14, 201870.1571.4070.1570.4970.491,048,098
Feb 13, 201870.3171.1269.8670.4270.421,178,686
Feb 12, 201870.3271.6770.3270.8870.882,069,114
Feb 09, 201870.8570.8568.5270.1570.153,275,390
Feb 08, 201874.0074.3370.4370.6770.673,009,297
Feb 07, 201873.5375.1973.5373.8873.881,762,412
Feb 06, 201873.2075.0072.7974.4874.482,853,082
Feb 02, 201876.7976.8975.8276.5576.551,700,057
Feb 01, 201876.8377.9276.4876.9576.951,503,910
Jan 31, 201876.5677.3476.3777.0277.023,311,223
Jan 30, 201876.9077.6376.3376.7576.753,203,579
Jan 29, 201876.5577.9976.5077.1177.112,876,110
Jan 26, 201877.0177.1769.8776.3676.365,445,341
Jan 25, 201877.8378.5077.0578.0078.003,336,999
Jan 24, 201876.9878.1976.5877.7077.702,658,074
Jan 23, 201876.2977.6176.2977.4577.453,298,076
Jan 22, 201874.9676.5874.6376.4376.432,296,675
Jan 19, 201874.8875.3674.2774.8574.855,544,751
Jan 18, 201873.7075.1673.7074.9874.981,958,722
Jan 17, 201873.7174.2072.8074.0874.082,477,171
Jan 16, 201873.5074.1372.6273.5373.532,319,324
Jan 15, 201872.8773.7071.7573.3273.32358,441
Jan 12, 201873.0973.0971.7072.6972.692,464,160
Jan 11, 201873.2573.6172.2272.9172.913,274,645
Jan 10, 201873.2173.3071.8372.6772.672,652,865
Jan 09, 201874.6174.8073.0073.2173.212,838,286
Jan 08, 201874.4374.9873.8374.3774.372,108,847
Jan 05, 201874.5475.0173.6074.2574.251,551,487
Jan 04, 201875.5075.5073.5274.0974.092,121,314
Jan 03, 201875.7175.7373.6674.8574.852,349,634
Jan 02, 201873.5775.9973.1075.3475.342,119,696
Dec 29, 201773.9174.1173.0273.5873.581,207,626
Dec 28, 201773.8674.0973.4773.7373.73710,298
Dec 27, 201774.5374.6973.7873.8473.841,788,784
Dec 26, 201774.0974.6773.5174.4474.441,566,690
Dec 22, 201774.8275.0374.1974.5674.561,504,777
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...