Advertisement
U.S. Markets closed

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

Mexico - Mexico Delayed Price. Currency in MXN
8.50-0.36 (-4.06%)
At close: 02:59PM CST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20248.888.978.498.508.505,275,969
Nov 14, 20248.878.928.598.928.925,470,869
Nov 13, 20248.898.898.548.888.881,686,547
Nov 12, 20249.229.228.788.798.791,896,483
Nov 11, 20249.589.688.688.958.953,958,448
Nov 08, 20249.609.699.289.559.5511,573,005
Nov 07, 20249.8010.139.419.509.502,252,464
Nov 06, 20249.9010.159.619.849.841,063,301
Nov 05, 20249.7910.069.509.759.751,668,146
Nov 04, 20249.9310.399.639.779.772,497,700
Nov 01, 20249.9110.129.8310.0210.022,771,580
Oct 31, 20249.9810.309.799.909.905,986,913
Oct 30, 20249.7410.509.739.879.875,540,757
Oct 29, 20248.519.848.519.839.833,635,016
Oct 28, 20248.468.687.628.608.603,153,882
Oct 25, 20249.219.298.328.438.433,652,518
Oct 24, 20248.929.348.769.259.253,803,729
Oct 23, 20249.299.398.958.958.951,171,892
Oct 22, 20249.299.478.979.329.321,538,624
Oct 21, 20249.529.549.169.399.39631,590
Oct 18, 20249.369.899.369.559.553,255,138
Oct 17, 20248.999.508.829.369.361,350,014
Oct 16, 20248.708.998.648.998.991,149,706
Oct 15, 20248.869.028.528.648.643,234,231
Oct 14, 20249.429.458.868.868.861,146,408
Oct 11, 20249.809.859.209.409.40854,610
Oct 10, 20249.729.849.429.449.442,724,877
Oct 09, 20249.8710.089.709.719.71610,516
Oct 08, 20249.829.979.479.869.861,188,054
Oct 07, 202410.0310.099.629.759.754,104,478
Oct 04, 20249.9210.399.869.999.992,012,410
Oct 03, 202410.2610.359.579.859.8510,598,394
Oct 02, 20249.9710.369.7010.3210.322,331,479
Sep 30, 20249.7910.009.549.969.962,454,935
Sep 27, 20249.449.759.379.739.731,804,350
Sep 26, 20249.109.449.109.339.334,349,476
Sep 25, 20248.899.298.829.099.091,778,073
Sep 24, 20248.568.898.508.868.861,772,258
Sep 23, 20248.418.588.208.468.461,295,837
Sep 20, 20248.808.958.258.418.419,155,898
Sep 19, 20248.298.868.298.868.863,312,461
Sep 18, 20247.668.597.648.198.193,275,652
Sep 17, 20247.407.637.397.637.632,322,833
Sep 13, 20247.177.257.077.177.171,702,778
Sep 12, 20247.447.557.107.127.1221,676,696
Sep 11, 20247.457.907.337.497.4914,301,790
Sep 10, 20247.287.497.207.477.471,038,169
Sep 09, 20247.307.607.287.337.331,193,467
Sep 06, 20247.137.346.877.347.343,205,475
Sep 05, 20247.217.226.877.097.091,632,170
Sep 04, 20247.287.377.057.137.133,418,293
Sep 03, 20247.617.907.057.157.153,232,287
Sep 02, 20247.887.887.507.517.51721,641
Aug 30, 20248.018.017.817.857.85959,137
Aug 29, 20247.948.057.887.967.96598,107
Aug 28, 20247.978.037.877.897.89757,197
Aug 27, 20247.837.977.837.967.961,097,342
Aug 26, 20247.707.897.707.837.83670,811
Aug 23, 20247.777.837.697.777.771,425,366
Aug 22, 20247.877.947.717.727.72407,931
Aug 21, 20247.908.017.667.827.821,305,998
Aug 20, 20247.487.907.487.897.891,106,641
Aug 19, 20247.427.557.417.537.53713,093
Aug 16, 20247.517.607.327.357.351,348,136
Aug 15, 20247.447.607.357.487.481,256,976
Aug 14, 20247.827.827.397.417.411,187,118
Aug 13, 20247.817.867.727.737.73785,678
Aug 12, 20247.907.947.727.757.75681,531
Aug 09, 20247.778.077.767.897.89966,609
Aug 08, 20247.817.877.667.857.85783,404
Aug 07, 20247.777.837.657.727.722,819,506
Aug 06, 20247.717.827.677.727.72930,686
Aug 05, 20247.597.777.407.687.681,753,790
Aug 02, 20247.988.107.667.707.701,960,069
Aug 01, 20248.108.187.967.967.962,717,819
Jul 31, 20248.278.348.138.248.241,144,023
Jul 30, 20248.328.388.178.198.193,769,784
Jul 29, 20248.298.438.168.248.241,330,107
Jul 26, 20248.308.418.278.338.331,464,391
Jul 25, 20248.448.468.248.308.301,658,086
Jul 24, 20248.438.788.288.448.444,978,206
Jul 23, 20248.648.738.448.508.501,994,896
Jul 22, 20248.728.848.548.668.662,229,540
Jul 19, 20248.718.808.468.688.681,757,194
Jul 18, 20248.889.118.718.768.761,788,288
Jul 17, 20249.229.278.718.828.821,867,391
Jul 16, 20249.099.299.039.209.201,344,771
Jul 15, 20249.349.399.049.119.111,547,858
Jul 12, 20249.219.359.129.299.291,283,536
Jul 11, 20249.349.459.139.189.181,471,346
Jul 10, 20249.609.659.229.259.254,076,279
Jul 09, 20249.629.759.519.619.612,728,705
Jul 08, 20249.499.799.439.799.797,384,279
Jul 05, 20249.779.829.439.479.472,817,942
Jul 04, 20249.709.759.509.729.72260,856
Jul 03, 20249.629.859.469.669.661,173,942
Jul 02, 20249.909.949.499.579.572,673,952
Jul 01, 202410.0510.129.889.909.901,305,668
Jun 28, 202410.0610.259.8310.0410.042,272,996
Jun 27, 202410.0010.119.899.919.912,024,487
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...