U.S. Markets open in 7 hrs 40 mins

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


Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
90.03+1.00 (+1.12%)
At close: 2:59PM CDT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201789.1590.1788.9090.0390.031,691,594
Jun 27, 201789.1689.3188.5489.0389.032,161,217
Jun 26, 201788.0089.6787.7789.1189.111,788,658
Jun 23, 201786.7888.3586.0887.9187.911,717,056
Jun 22, 201787.1487.3186.2387.0287.021,762,645
Jun 21, 201786.6487.3385.5187.1987.191,669,826
Jun 20, 201786.6786.8785.8486.6986.691,723,263
Jun 19, 201787.6788.6085.3286.8586.853,258,577
Jun 16, 201788.6088.8987.2587.7787.779,740,374
Jun 15, 201789.0089.0086.9888.3688.36648,899
Jun 14, 201789.4489.4888.0288.9988.992,593,266
Jun 13, 201788.2589.4788.2589.0889.081,023,632
Jun 12, 201787.5089.1487.5088.7588.751,284,181
Jun 09, 201788.7088.7087.4488.0988.092,948,317
Jun 08, 201788.9188.9187.8388.3488.342,094,921
Jun 07, 201789.5390.4988.5889.0189.012,293,477
Jun 06, 201790.0690.2189.3189.5089.501,053,450
Jun 05, 201790.0990.5989.2790.5090.502,481,184
Jun 02, 201790.4791.2389.7691.0591.051,870,670
Jun 01, 201790.5991.9589.8090.5290.521,689,642
May 31, 201790.8091.8289.8590.1990.194,618,985
May 30, 201791.7093.0090.8491.0491.041,023,732
May 29, 201792.8292.9890.6591.7791.77267,742
May 26, 201792.4592.9991.5292.7792.771,883,836
May 26, 20170.35 Dividend
May 25, 201791.0192.8391.0192.5992.241,650,581
May 24, 201791.5092.6891.0292.3191.962,401,565
May 23, 201790.9491.1589.8890.5890.243,887,358
May 22, 201790.1590.9690.0290.6590.311,291,438
May 19, 201790.1490.9987.8990.4290.081,981,847
May 18, 201791.2091.4189.6090.5790.232,384,025
May 17, 201791.3691.9890.1690.3089.963,333,331
May 16, 201791.7192.7891.6191.8791.522,465,175
May 15, 201792.4492.8291.6692.6992.341,646,163
May 12, 201793.4593.4592.1492.5292.171,691,362
May 11, 201794.0394.0392.8093.3292.972,092,052
May 10, 201795.0095.0093.3094.7894.421,828,185
May 09, 201794.5494.9593.7894.5694.203,090,172
May 08, 201793.1094.6692.7494.4794.111,106,585
May 05, 201791.6093.3191.6093.1792.821,638,914
May 04, 201792.4993.0591.5092.1991.841,750,268
May 03, 201793.4993.8891.9492.3892.031,913,055
May 02, 201791.3393.4491.1692.9692.613,061,398
Apr 28, 201792.0192.9991.1291.3390.982,129,351
Apr 27, 201794.4094.5790.0692.9492.596,232,194
Apr 26, 201798.3098.7796.0597.5697.192,732,149
Apr 25, 201795.9298.3794.8098.1797.803,108,905
Apr 24, 201796.0096.0093.6495.1894.821,825,832
Apr 21, 201795.9096.0694.1694.5494.181,710,168
Apr 20, 201797.8297.8295.0995.6395.273,040,483
Apr 19, 201797.1097.7595.8597.4197.043,047,625
Apr 18, 201795.7197.3295.7197.1096.731,370,810
Apr 17, 201796.9097.3795.7196.5596.191,949,286
Apr 12, 201798.6199.1596.1396.9096.531,676,059
Apr 11, 201797.9499.1696.9498.4298.051,212,083
Apr 10, 201797.4498.1596.9397.7797.40617,569
Apr 07, 201795.4297.5095.4296.8496.47911,825
Apr 06, 201796.5196.8795.3796.5396.171,734,847
Apr 05, 201796.0297.7396.0296.7696.392,700,432
Apr 04, 201794.9197.4594.7997.2596.883,420,730
Apr 03, 201796.0197.2794.8095.0794.711,762,593
Mar 31, 201797.4198.0896.6696.9696.594,386,678
Mar 30, 201797.5997.9596.5497.5397.161,618,251
Mar 29, 201799.6899.6896.9197.4397.062,901,670
Mar 28, 2017101.19101.1998.8899.3498.961,711,001
Mar 27, 201799.24100.0297.1899.8299.442,343,777
Mar 24, 201797.5198.2997.2097.7897.412,605,874
Mar 23, 201798.7299.2597.7697.9197.542,932,125
Mar 22, 201799.8999.8997.8098.9098.532,410,143
Mar 21, 2017100.83102.4999.3899.8999.512,735,617
Mar 17, 2017100.99101.79100.37100.83100.458,200,843
Mar 16, 201798.52102.3298.52101.93101.543,931,261
Mar 15, 2017101.16101.8399.91100.53100.153,476,640
Mar 14, 201798.96101.7098.94101.16100.782,682,662
Mar 13, 2017100.16102.0099.78100.1499.761,740,408
Mar 10, 2017101.35101.6799.1199.8299.442,138,397
Mar 09, 2017100.00102.4299.94101.49101.111,135,684
Mar 08, 2017100.10100.6398.23100.46100.081,316,281
Mar 07, 2017100.34101.6299.86100.0199.632,528,365
Mar 06, 201799.59101.9999.59101.90101.512,079,096
Mar 03, 2017103.00103.00100.00101.06100.681,895,325
Mar 02, 2017100.15102.56100.15102.42102.032,035,377
Mar 01, 2017101.00103.13100.53102.17101.782,504,142
Feb 28, 2017104.70105.94101.55102.32101.938,166,466
Feb 27, 2017104.00106.49103.69106.25105.853,285,168
Feb 24, 2017100.02104.96100.02104.69104.294,326,592
Feb 23, 201792.51101.7592.51101.41101.037,683,740
Feb 22, 201793.1493.6592.0692.6092.251,145,712
Feb 21, 201794.3395.4393.0893.6593.301,859,487
Feb 20, 201793.7696.9092.2593.2192.86306,235
Feb 17, 201794.5094.9293.6994.2493.88919,798
Feb 16, 201793.8094.8293.4993.6893.332,283,704
Feb 15, 201792.4394.9292.3993.5493.191,195,257
Feb 14, 201793.7194.0392.2792.5192.161,736,552
Feb 13, 201794.9895.5493.6494.4994.131,656,099
Feb 10, 201793.6195.5693.3895.1094.741,959,215
Feb 09, 201793.1494.1491.7193.3092.953,025,702
Feb 08, 201792.0293.3791.6893.1292.771,689,985
Feb 07, 201790.1892.8090.1892.5792.223,633,646
Feb 03, 201790.8891.0089.5590.1889.843,849,435
*Close price adjusted for dividends and splits.
Loading more data...