U.S. Markets open in 34 mins.

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

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
89.36+0.77 (+0.87%)
At close: 2:59PM CDT
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201788.7090.0888.7089.3689.361,003,256
Sep 15, 201788.5889.4588.3388.5988.598,635,099
Sep 14, 201789.4989.9088.3888.6488.643,232,505
Sep 13, 201789.5489.8588.7589.4689.462,087,334
Sep 12, 201789.4389.9989.0589.3289.322,166,416
Sep 11, 201788.9689.5688.1589.0189.012,386,554
Sep 08, 201787.5088.8887.2788.7488.742,544,127
Sep 07, 201788.4789.3087.2087.6587.652,634,348
Sep 06, 201789.5890.2188.5788.7488.742,449,906
Sep 05, 201790.6390.6688.9089.3689.362,424,945
Sep 04, 201791.0891.0889.9590.1390.13261,853
Sep 01, 201791.6392.6190.6591.0991.091,333,411
Aug 31, 201790.4392.5890.4392.4492.444,407,110
Aug 30, 201794.0094.0091.5392.2792.271,510,719
Aug 29, 201793.1093.5092.3092.9992.992,482,619
Aug 28, 201793.3093.4992.3492.8792.871,413,443
Aug 25, 201791.5193.5091.0292.7292.721,585,136
Aug 24, 201791.5091.7290.9091.6091.602,098,238
Aug 23, 201790.7391.6290.5791.2391.232,078,173
Aug 22, 201790.0691.4190.0690.8190.812,324,794
Aug 21, 201790.1191.4489.8190.8790.871,258,245
Aug 18, 201791.2391.4590.0190.3090.301,169,175
Aug 17, 201791.4191.7990.7691.4891.48945,657
Aug 16, 201792.1892.2391.0391.4291.421,598,992
Aug 15, 201791.9693.0791.8692.3592.35947,908
Aug 14, 201792.1692.8291.8592.1892.18936,718
Aug 11, 201792.7293.5992.0892.3292.321,540,228
Aug 10, 201794.0294.0292.0093.2493.241,972,923
Aug 09, 201793.0294.6193.0294.1594.152,472,318
Aug 08, 201794.4795.4593.8593.9893.98871,490
Aug 07, 201792.7595.5492.7594.4394.432,419,394
Aug 04, 201794.8495.5194.1294.6594.651,996,661
Aug 03, 201795.7296.1494.6094.7294.721,769,281
Aug 02, 201797.0997.5895.3695.5195.511,601,126
Aug 01, 201795.5297.6195.5297.3997.392,623,368
Jul 31, 201795.0095.1193.2794.8994.892,581,644
Jul 28, 201793.7495.0093.2494.9794.971,099,029
Jul 27, 201794.9495.4893.4693.7293.722,117,703
Jul 26, 201794.2595.3693.9594.9194.912,080,518
Jul 25, 201793.1594.4093.1594.2594.251,733,931
Jul 24, 201792.3293.7391.4493.6193.611,944,578
Jul 21, 201791.4593.0091.0492.4992.492,181,289
Jul 20, 201791.4991.9490.9291.5191.511,304,231
Jul 19, 201792.0093.0090.8291.9891.981,648,946
Jul 18, 201791.6692.6991.2991.9691.962,088,417
Jul 17, 201791.7892.9291.1492.4892.481,861,383
Jul 14, 201793.0593.2090.7691.8091.802,781,069
Jul 13, 201791.9593.3591.6792.8992.894,571,550
Jul 12, 201793.3195.4191.2292.0192.016,341,215
Jul 11, 201791.4996.1088.7994.2894.2810,205,203
Jul 10, 201789.9794.4989.9793.0493.043,130,969
Jul 07, 201790.3090.6089.3089.7989.791,794,069
Jul 06, 201790.8491.0090.3890.7190.712,653,999
Jul 05, 201789.7091.7389.7091.5091.501,972,389
Jul 04, 201789.6790.4288.5689.8289.82355,820
Jul 03, 201788.4590.2788.1789.8989.891,271,377
Jun 30, 201787.9088.9887.1288.4588.452,360,066
Jun 29, 201790.4590.5087.2787.5587.551,454,227
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...