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

Mexico - Mexico Delayed Price. Currency in MXN

19.31

+0.58

(+3.10%)

At close: 01:59PM CST

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MXNDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	18.75	19.42	18.75	19.31	19.31	3,335,183
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	17.68	17.97	17.65	17.91	17.91	4,717,151
Mar 27, 2023	17.48	17.74	17.48	17.67	17.67	5,397,291
Mar 24, 2023	17.18	17.52	16.92	17.44	17.44	2,827,587
Mar 23, 2023	17.18	17.44	17.05	17.22	17.22	4,240,756
Mar 22, 2023	17.50	17.65	17.09	17.10	17.10	3,766,070
Mar 21, 2023	17.26	17.65	16.85	17.41	17.41	4,046,931
Mar 17, 2023	17.37	17.37	16.70	17.28	17.28	21,125,632
Mar 16, 2023	17.59	17.73	17.27	17.37	17.37	3,535,737
Mar 15, 2023	17.49	17.66	17.22	17.53	17.53	3,254,933
Mar 14, 2023	17.98	18.07	17.47	17.53	17.53	4,636,432
Mar 13, 2023	18.00	18.18	17.48	17.79	17.79	4,461,425
Mar 10, 2023	-	-	-	-	-	-
Mar 09, 2023	18.99	18.99	18.31	18.41	18.41	4,445,067
Mar 08, 2023	19.16	19.16	18.79	19.02	19.02	3,346,064
Mar 07, 2023	19.55	19.76	19.13	19.21	19.21	2,270,282
Mar 06, 2023	19.88	20.13	19.46	19.72	19.72	3,149,989
Mar 03, 2023	19.11	19.65	19.02	19.46	19.46	4,201,343
Mar 02, 2023	18.29	19.10	18.26	19.02	19.02	7,551,289
Mar 01, 2023	18.40	18.68	18.34	18.40	18.40	2,971,255
Feb 28, 2023	19.16	19.16	18.06	18.28	18.28	11,515,771
Feb 27, 2023	18.96	19.53	18.52	19.26	19.26	4,387,003
Feb 24, 2023	20.26	20.69	18.34	18.85	18.85	6,996,940
Feb 23, 2023	20.98	21.20	20.68	21.06	21.06	3,258,592
Feb 22, 2023	20.62	21.15	20.61	20.89	20.89	3,559,562
Feb 21, 2023	21.83	21.83	20.28	20.64	20.64	2,999,628
Feb 20, 2023	21.94	21.95	21.55	21.95	21.95	464,154
Feb 17, 2023	21.51	21.52	21.11	21.50	21.50	5,743,077
Feb 16, 2023	21.09	21.98	20.94	21.65	21.65	3,989,691
Feb 15, 2023	21.31	21.50	20.93	21.35	21.35	4,407,451
Feb 14, 2023	21.91	22.52	21.35	21.36	21.36	7,293,955
Feb 13, 2023	21.20	21.94	21.20	21.86	21.86	2,474,561
Feb 10, 2023	21.33	21.33	20.88	21.23	21.23	5,157,645
Feb 09, 2023	21.78	22.21	21.22	21.36	21.36	4,571,967
Feb 08, 2023	21.99	22.19	21.52	21.83	21.83	8,277,601
Feb 07, 2023	22.99	22.99	21.76	21.79	21.79	6,870,343
Feb 03, 2023	23.69	23.81	23.30	23.50	23.50	7,170,601
Feb 02, 2023	24.26	24.64	23.70	23.89	23.89	5,337,911
Feb 01, 2023	23.00	24.25	22.98	24.20	24.20	5,957,799
Jan 31, 2023	22.24	23.15	22.14	23.04	23.04	14,590,045
Jan 30, 2023	22.52	22.63	22.17	22.20	22.20	4,036,625
Jan 27, 2023	22.49	22.82	22.36	22.42	22.42	2,869,176
Jan 26, 2023	22.35	22.69	22.05	22.49	22.49	3,416,961
Jan 25, 2023	21.98	22.24	21.70	22.19	22.19	4,096,487
Jan 24, 2023	22.43	22.72	21.89	22.07	22.07	4,996,941
Jan 23, 2023	22.18	22.73	21.98	22.28	22.28	4,294,079
Jan 20, 2023	21.86	22.09	21.56	21.91	21.91	3,352,033
Jan 19, 2023	21.63	22.00	21.39	21.84	21.84	4,447,178
Jan 18, 2023	21.30	21.94	21.28	21.73	21.73	3,634,291
Jan 17, 2023	21.60	21.76	21.05	21.28	21.28	5,249,849
Jan 16, 2023	21.27	21.80	21.27	21.61	21.61	1,940,135
Jan 13, 2023	20.72	21.35	20.15	21.26	21.26	6,872,653
Jan 12, 2023	20.05	20.80	20.00	20.54	20.54	5,450,562
Jan 11, 2023	19.65	20.33	19.62	20.07	20.07	9,328,494
Jan 10, 2023	19.40	19.69	19.37	19.51	19.51	5,699,627
Jan 09, 2023	19.30	19.69	19.24	19.38	19.38	4,341,321
Jan 06, 2023	19.00	19.60	18.80	19.29	19.29	10,892,647
Jan 05, 2023	18.74	19.27	18.67	19.05	19.05	4,376,033
Jan 04, 2023	18.00	18.91	18.00	18.81	18.81	6,151,984
Jan 03, 2023	17.85	18.25	17.70	18.00	18.00	1,920,425
Jan 02, 2023	17.74	17.99	17.57	17.85	17.85	478,462
Dec 30, 2022	17.88	18.05	17.63	17.70	17.70	3,479,608
Dec 29, 2022	17.48	18.25	17.45	18.00	18.00	6,937,475
Dec 28, 2022	17.91	18.16	17.46	17.47	17.47	3,158,835
Dec 27, 2022	18.30	18.42	17.95	17.95	17.95	2,097,673
Dec 26, 2022	18.44	18.67	18.21	18.30	18.30	265,923
Dec 23, 2022	17.89	18.47	17.82	18.47	18.47	2,361,858
Dec 22, 2022	18.47	18.47	17.72	17.97	17.97	4,768,278
Dec 21, 2022	18.41	18.73	18.34	18.46	18.46	5,129,545
Dec 20, 2022	18.61	18.81	18.30	18.33	18.33	9,154,870
Dec 19, 2022	19.14	19.29	18.42	18.59	18.59	5,393,321
Dec 16, 2022	19.25	19.26	18.66	19.01	19.01	12,628,937
Dec 15, 2022	20.04	20.04	19.20	19.31	19.31	8,624,116
Dec 14, 2022	20.60	20.66	19.62	20.28	20.28	4,769,638
Dec 13, 2022	19.60	21.68	19.60	20.46	20.46	19,534,823
Dec 09, 2022	20.13	20.16	19.50	19.53	19.53	3,143,194
Dec 08, 2022	20.03	20.44	20.00	20.14	20.14	2,568,484
Dec 07, 2022	20.03	20.14	19.42	19.94	19.94	8,089,207
Dec 06, 2022	20.31	20.53	19.90	20.02	20.02	8,833,350
Dec 05, 2022	20.49	20.62	20.01	20.31	20.31	4,341,230
Dec 02, 2022	20.66	20.90	20.28	20.35	20.35	3,779,952
Dec 01, 2022	21.20	21.36	20.88	21.06	21.06	7,482,130
Nov 30, 2022	20.90	21.30	20.72	21.25	21.25	36,672,708
Nov 29, 2022	21.73	21.73	20.55	20.61	20.61	6,781,549
Nov 28, 2022	21.88	22.30	21.37	21.75	21.75	7,894,712
Nov 25, 2022	21.68	22.18	21.00	22.00	22.00	4,106,494
Nov 24, 2022	21.06	21.75	21.05	21.70	21.70	1,751,593
Nov 23, 2022	21.40	21.44	20.81	20.87	20.87	6,777,312
Nov 22, 2022	21.01	21.68	20.88	21.30	21.30	7,243,915
Nov 18, 2022	21.31	21.52	20.80	21.12	21.12	3,541,780
Nov 17, 2022	21.78	21.95	21.10	21.26	21.26	2,444,783
Nov 16, 2022	22.18	22.18	21.75	21.97	21.97	2,197,457
Nov 15, 2022	22.70	22.89	22.02	22.23	22.23	2,604,054
Nov 14, 2022	22.49	22.65	22.06	22.24	22.24	9,636,715
Nov 11, 2022	20.65	22.81	20.65	22.60	22.60	7,071,608
Nov 10, 2022	20.69	20.76	20.19	20.60	20.60	5,581,504
Nov 09, 2022	20.77	20.77	20.10	20.11	20.11	2,846,234
Nov 08, 2022	20.35	20.97	20.20	20.81	20.81	2,801,160
Nov 07, 2022	20.35	20.64	20.10	20.33	20.33	3,385,249
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.83+23.02(+0.57%)

Dow 3032,859.03+141.43(+0.43%)

Nasdaq12,013.47+87.24(+0.73%)

Russell 20001,768.38-3.22(-0.18%)

Crude Oil74.36-0.01(-0.01%)

Gold1,997.80+0.10(+0.01%)

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

S&P 500
4,050.83
+23.02(+0.57%)

Dow 30
32,859.03
+141.43(+0.43%)

Nasdaq
12,013.47
+87.24(+0.73%)

Russell 2000
1,768.38
-3.22(-0.18%)

Crude Oil
74.36
-0.01(-0.01%)

Gold
1,997.80
+0.10(+0.01%)