Mexico - Delayed Quote MXN
Grupo Televisa, S.A.B. (TLEVISACPO.MX)
At close: November 15 at 2:59 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 8.88 | 8.97 | 8.49 | 8.50 | 8.50 | 5,275,969 |
| Nov 14, 2024 | 8.87 | 8.92 | 8.59 | 8.92 | 8.92 | 5,470,869 |
| Nov 13, 2024 | 8.89 | 8.89 | 8.54 | 8.88 | 8.88 | 1,686,547 |
| Nov 12, 2024 | 9.22 | 9.22 | 8.78 | 8.79 | 8.79 | 1,896,483 |
| Nov 11, 2024 | 9.58 | 9.68 | 8.68 | 8.95 | 8.95 | 3,958,448 |
| Nov 8, 2024 | 9.60 | 9.69 | 9.28 | 9.55 | 9.55 | 11,573,005 |
| Nov 7, 2024 | 9.80 | 10.13 | 9.41 | 9.50 | 9.50 | 2,252,464 |
| Nov 6, 2024 | 9.90 | 10.15 | 9.61 | 9.84 | 9.84 | 1,063,301 |
| Nov 5, 2024 | 9.79 | 10.06 | 9.50 | 9.75 | 9.75 | 1,668,146 |
| Nov 4, 2024 | 9.93 | 10.39 | 9.63 | 9.77 | 9.77 | 2,497,700 |
| Nov 1, 2024 | 9.91 | 10.12 | 9.83 | 10.02 | 10.02 | 2,771,580 |
| Oct 31, 2024 | 9.98 | 10.30 | 9.79 | 9.90 | 9.90 | 5,986,913 |
| Oct 30, 2024 | 9.74 | 10.50 | 9.73 | 9.87 | 9.87 | 5,540,757 |
| Oct 29, 2024 | 8.51 | 9.84 | 8.51 | 9.83 | 9.83 | 3,635,016 |
| Oct 28, 2024 | 8.46 | 8.68 | 7.62 | 8.60 | 8.60 | 3,153,882 |
| Oct 25, 2024 | 9.21 | 9.29 | 8.32 | 8.43 | 8.43 | 3,652,518 |
| Oct 24, 2024 | 8.92 | 9.34 | 8.76 | 9.25 | 9.25 | 3,803,729 |
| Oct 23, 2024 | 9.29 | 9.39 | 8.95 | 8.95 | 8.95 | 1,171,892 |
| Oct 22, 2024 | 9.29 | 9.47 | 8.97 | 9.32 | 9.32 | 1,538,624 |
| Oct 21, 2024 | 9.52 | 9.54 | 9.16 | 9.39 | 9.39 | 631,590 |
| Oct 18, 2024 | 9.36 | 9.89 | 9.36 | 9.55 | 9.55 | 3,255,138 |
| Oct 17, 2024 | 8.99 | 9.50 | 8.82 | 9.36 | 9.36 | 1,350,014 |
| Oct 16, 2024 | 8.70 | 8.99 | 8.64 | 8.99 | 8.99 | 1,149,706 |
| Oct 15, 2024 | 8.86 | 9.02 | 8.52 | 8.64 | 8.64 | 3,234,231 |
| Oct 14, 2024 | 9.42 | 9.45 | 8.86 | 8.86 | 8.86 | 1,146,408 |
| Oct 11, 2024 | 9.80 | 9.85 | 9.20 | 9.40 | 9.40 | 854,610 |
| Oct 10, 2024 | 9.72 | 9.84 | 9.42 | 9.44 | 9.44 | 2,724,877 |
| Oct 9, 2024 | 9.87 | 10.08 | 9.70 | 9.71 | 9.71 | 610,516 |
| Oct 8, 2024 | 9.82 | 9.97 | 9.47 | 9.86 | 9.86 | 1,188,054 |
| Oct 7, 2024 | 10.03 | 10.09 | 9.62 | 9.75 | 9.75 | 4,104,478 |
| Oct 4, 2024 | 9.92 | 10.39 | 9.86 | 9.99 | 9.99 | 2,012,410 |
| Oct 3, 2024 | 10.26 | 10.35 | 9.57 | 9.85 | 9.85 | 10,598,394 |
| Oct 2, 2024 | 9.97 | 10.36 | 9.70 | 10.32 | 10.32 | 2,331,479 |
| Sep 30, 2024 | 9.79 | 10.00 | 9.54 | 9.96 | 9.96 | 2,454,935 |
| Sep 27, 2024 | 9.44 | 9.75 | 9.37 | 9.73 | 9.73 | 1,804,350 |
| Sep 26, 2024 | 9.10 | 9.44 | 9.10 | 9.33 | 9.33 | 4,349,476 |
| Sep 25, 2024 | 8.89 | 9.29 | 8.82 | 9.09 | 9.09 | 1,778,073 |
| Sep 24, 2024 | 8.56 | 8.89 | 8.50 | 8.86 | 8.86 | 1,772,258 |
| Sep 23, 2024 | 8.41 | 8.58 | 8.20 | 8.46 | 8.46 | 1,295,837 |
| Sep 20, 2024 | 8.80 | 8.95 | 8.25 | 8.41 | 8.41 | 9,155,898 |
| Sep 19, 2024 | 8.29 | 8.86 | 8.29 | 8.86 | 8.86 | 3,312,461 |
| Sep 18, 2024 | 7.66 | 8.59 | 7.64 | 8.19 | 8.19 | 3,275,652 |
| Sep 17, 2024 | 7.40 | 7.63 | 7.39 | 7.63 | 7.63 | 2,322,833 |
| Sep 13, 2024 | 7.17 | 7.25 | 7.07 | 7.17 | 7.17 | 1,702,778 |
| Sep 12, 2024 | 7.44 | 7.55 | 7.10 | 7.12 | 7.12 | 21,676,696 |
| Sep 11, 2024 | 7.45 | 7.90 | 7.33 | 7.49 | 7.49 | 14,301,790 |
| Sep 10, 2024 | 7.28 | 7.49 | 7.20 | 7.47 | 7.47 | 1,038,169 |
| Sep 9, 2024 | 7.30 | 7.60 | 7.28 | 7.33 | 7.33 | 1,193,467 |
| Sep 6, 2024 | 7.13 | 7.34 | 6.87 | 7.34 | 7.34 | 3,205,475 |
| Sep 5, 2024 | 7.21 | 7.22 | 6.87 | 7.09 | 7.09 | 1,632,170 |
| Sep 4, 2024 | 7.28 | 7.37 | 7.05 | 7.13 | 7.13 | 3,418,293 |
| Sep 3, 2024 | 7.61 | 7.90 | 7.05 | 7.15 | 7.15 | 3,232,287 |
| Sep 2, 2024 | 7.88 | 7.88 | 7.50 | 7.51 | 7.51 | 721,641 |
| Aug 30, 2024 | 8.01 | 8.01 | 7.81 | 7.85 | 7.85 | 959,137 |
| Aug 29, 2024 | 7.94 | 8.05 | 7.88 | 7.96 | 7.96 | 598,107 |
| Aug 28, 2024 | 7.97 | 8.03 | 7.87 | 7.89 | 7.89 | 757,197 |
| Aug 27, 2024 | 7.83 | 7.97 | 7.83 | 7.96 | 7.96 | 1,097,342 |
| Aug 26, 2024 | 7.70 | 7.89 | 7.70 | 7.83 | 7.83 | 670,811 |
| Aug 23, 2024 | 7.77 | 7.83 | 7.69 | 7.77 | 7.77 | 1,425,366 |
| Aug 22, 2024 | 7.87 | 7.94 | 7.71 | 7.72 | 7.72 | 407,931 |
| Aug 21, 2024 | 7.90 | 8.01 | 7.66 | 7.82 | 7.82 | 1,305,998 |
| Aug 20, 2024 | 7.48 | 7.90 | 7.48 | 7.89 | 7.89 | 1,106,641 |
| Aug 19, 2024 | 7.42 | 7.55 | 7.41 | 7.53 | 7.53 | 713,093 |
| Aug 16, 2024 | 7.51 | 7.60 | 7.32 | 7.35 | 7.35 | 1,348,136 |
| Aug 15, 2024 | 7.44 | 7.60 | 7.35 | 7.48 | 7.48 | 1,256,976 |
| Aug 14, 2024 | 7.82 | 7.82 | 7.39 | 7.41 | 7.41 | 1,187,118 |
| Aug 13, 2024 | 7.81 | 7.86 | 7.72 | 7.73 | 7.73 | 785,678 |
| Aug 12, 2024 | 7.90 | 7.94 | 7.72 | 7.75 | 7.75 | 681,531 |
| Aug 9, 2024 | 7.77 | 8.07 | 7.76 | 7.89 | 7.89 | 966,609 |
| Aug 8, 2024 | 7.81 | 7.87 | 7.66 | 7.85 | 7.85 | 783,404 |
| Aug 7, 2024 | 7.77 | 7.83 | 7.65 | 7.72 | 7.72 | 2,819,506 |
| Aug 6, 2024 | 7.71 | 7.82 | 7.67 | 7.72 | 7.72 | 930,686 |
| Aug 5, 2024 | 7.59 | 7.77 | 7.40 | 7.68 | 7.68 | 1,753,790 |
| Aug 2, 2024 | 7.98 | 8.10 | 7.66 | 7.70 | 7.70 | 1,960,069 |
| Aug 1, 2024 | 8.10 | 8.18 | 7.96 | 7.96 | 7.96 | 2,717,819 |
| Jul 31, 2024 | 8.27 | 8.34 | 8.13 | 8.24 | 8.24 | 1,144,023 |
| Jul 30, 2024 | 8.32 | 8.38 | 8.17 | 8.19 | 8.19 | 3,769,784 |
| Jul 29, 2024 | 8.29 | 8.43 | 8.16 | 8.24 | 8.24 | 1,330,107 |
| Jul 26, 2024 | 8.30 | 8.41 | 8.27 | 8.33 | 8.33 | 1,464,391 |
| Jul 25, 2024 | 8.44 | 8.46 | 8.24 | 8.30 | 8.30 | 1,658,086 |
| Jul 24, 2024 | 8.43 | 8.78 | 8.28 | 8.44 | 8.44 | 4,978,206 |
| Jul 23, 2024 | 8.64 | 8.73 | 8.44 | 8.50 | 8.50 | 1,994,896 |
| Jul 22, 2024 | 8.72 | 8.84 | 8.54 | 8.66 | 8.66 | 2,229,540 |
| Jul 19, 2024 | 8.71 | 8.80 | 8.46 | 8.68 | 8.68 | 1,757,194 |
| Jul 18, 2024 | 8.88 | 9.11 | 8.71 | 8.76 | 8.76 | 1,788,288 |
| Jul 17, 2024 | 9.22 | 9.27 | 8.71 | 8.82 | 8.82 | 1,867,391 |
| Jul 16, 2024 | 9.09 | 9.29 | 9.03 | 9.20 | 9.20 | 1,344,771 |
| Jul 15, 2024 | 9.34 | 9.39 | 9.04 | 9.11 | 9.11 | 1,547,858 |
| Jul 12, 2024 | 9.21 | 9.35 | 9.12 | 9.29 | 9.29 | 1,283,536 |
| Jul 11, 2024 | 9.34 | 9.45 | 9.13 | 9.18 | 9.18 | 1,471,346 |
| Jul 10, 2024 | 9.60 | 9.65 | 9.22 | 9.25 | 9.25 | 4,076,279 |
| Jul 9, 2024 | 9.62 | 9.75 | 9.51 | 9.61 | 9.61 | 2,728,705 |
| Jul 8, 2024 | 9.49 | 9.79 | 9.43 | 9.79 | 9.79 | 7,384,279 |
| Jul 5, 2024 | 9.77 | 9.82 | 9.43 | 9.47 | 9.47 | 2,817,942 |
| Jul 4, 2024 | 9.70 | 9.75 | 9.50 | 9.72 | 9.72 | 260,856 |
| Jul 3, 2024 | 9.62 | 9.85 | 9.46 | 9.66 | 9.66 | 1,173,942 |
| Jul 2, 2024 | 9.90 | 9.94 | 9.49 | 9.57 | 9.57 | 2,673,952 |
| Jul 1, 2024 | 10.05 | 10.12 | 9.88 | 9.90 | 9.90 | 1,305,668 |
| Jun 28, 2024 | 10.06 | 10.25 | 9.83 | 10.04 | 10.04 | 2,272,996 |
| Jun 27, 2024 | 10.00 | 10.11 | 9.89 | 9.91 | 9.91 | 2,024,487 |
| Jun 26, 2024 | 9.75 | 10.06 | 9.64 | 10.04 | 10.04 | 2,573,600 |
| Jun 25, 2024 | 10.05 | 10.07 | 9.63 | 9.74 | 9.74 | 4,244,882 |
| Jun 24, 2024 | 10.02 | 10.09 | 9.80 | 10.05 | 10.05 | 3,081,059 |
| Jun 21, 2024 | 10.50 | 10.50 | 9.86 | 9.89 | 9.89 | 19,459,142 |
| Jun 20, 2024 | 10.10 | 10.57 | 10.04 | 10.54 | 10.54 | 2,161,141 |
| Jun 19, 2024 | 10.19 | 10.25 | 9.98 | 9.98 | 9.98 | 423,713 |
| Jun 18, 2024 | 9.87 | 10.52 | 9.87 | 10.17 | 10.17 | 5,624,208 |
| Jun 17, 2024 | 9.87 | 9.97 | 9.61 | 9.86 | 9.86 | 1,555,258 |
| Jun 14, 2024 | 9.97 | 10.20 | 9.77 | 9.77 | 9.77 | 3,254,196 |
| Jun 13, 2024 | 10.28 | 10.28 | 9.73 | 9.76 | 9.76 | 4,718,044 |
| Jun 12, 2024 | 10.60 | 10.72 | 10.05 | 10.29 | 10.29 | 8,612,151 |
| Jun 11, 2024 | 10.30 | 10.53 | 10.16 | 10.41 | 10.41 | 3,287,600 |
| Jun 10, 2024 | 10.45 | 10.60 | 10.30 | 10.30 | 10.30 | 2,172,597 |
| Jun 7, 2024 | 10.47 | 10.75 | 10.12 | 10.39 | 10.39 | 3,027,023 |
| Jun 6, 2024 | 10.56 | 10.80 | 10.41 | 10.67 | 10.67 | 3,664,695 |
| Jun 5, 2024 | 10.66 | 10.90 | 10.50 | 10.63 | 10.63 | 3,093,449 |
| Jun 4, 2024 | 10.71 | 11.09 | 10.58 | 10.65 | 10.65 | 3,749,230 |
| Jun 3, 2024 | 11.00 | 11.52 | 10.30 | 10.57 | 10.57 | 11,018,460 |
| May 31, 2024 | 11.14 | 11.35 | 10.93 | 11.20 | 11.20 | 10,772,489 |
| May 30, 2024 | 0.35 Dividend | |||||
| May 30, 2024 | 10.86 | 11.25 | 10.70 | 11.10 | 11.10 | 12,595,983 |
| May 29, 2024 | 10.59 | 10.97 | 10.55 | 10.87 | 10.52 | 2,231,276 |
| May 28, 2024 | 10.61 | 10.87 | 10.56 | 10.63 | 10.29 | 684,946 |
| May 27, 2024 | 10.96 | 10.96 | 10.26 | 10.62 | 10.28 | 484,006 |
| May 24, 2024 | 10.60 | 10.77 | 10.55 | 10.57 | 10.23 | 962,276 |
| May 23, 2024 | 10.89 | 10.89 | 10.50 | 10.58 | 10.24 | 1,253,229 |
| May 22, 2024 | 10.91 | 11.03 | 10.70 | 10.71 | 10.37 | 2,094,003 |
| May 21, 2024 | 11.29 | 11.29 | 10.88 | 10.91 | 10.56 | 1,310,154 |
| May 20, 2024 | 11.05 | 11.34 | 11.00 | 11.29 | 10.93 | 850,823 |
| May 17, 2024 | 11.12 | 11.14 | 10.80 | 11.10 | 10.74 | 2,304,977 |
| May 16, 2024 | 11.06 | 11.25 | 10.93 | 11.12 | 10.76 | 774,358 |
| May 15, 2024 | 11.02 | 11.38 | 11.00 | 11.20 | 10.84 | 1,625,612 |
| May 14, 2024 | 11.19 | 11.44 | 11.00 | 11.08 | 10.72 | 685,313 |
| May 13, 2024 | 11.15 | 11.44 | 11.09 | 11.15 | 10.79 | 2,728,484 |
| May 10, 2024 | 11.11 | 11.16 | 10.90 | 11.14 | 10.78 | 3,167,249 |
| May 9, 2024 | 10.92 | 11.30 | 10.80 | 11.18 | 10.82 | 1,081,372 |
| May 8, 2024 | 10.92 | 11.10 | 10.80 | 10.95 | 10.60 | 1,280,926 |
| May 7, 2024 | 11.03 | 11.28 | 10.71 | 11.10 | 10.74 | 2,593,592 |
| May 6, 2024 | 10.80 | 11.22 | 10.68 | 11.02 | 10.67 | 3,406,042 |
| May 3, 2024 | 10.21 | 10.87 | 10.21 | 10.83 | 10.48 | 2,277,525 |
| May 2, 2024 | 10.41 | 10.51 | 9.94 | 10.26 | 9.93 | 5,105,097 |
| Apr 30, 2024 | 10.59 | 10.78 | 10.07 | 10.07 | 9.75 | 1,905,415 |
| Apr 29, 2024 | 10.75 | 10.83 | 10.45 | 10.70 | 10.36 | 1,508,042 |
| Apr 26, 2024 | 10.20 | 10.82 | 9.99 | 10.81 | 10.46 | 2,268,340 |
| Apr 25, 2024 | 9.79 | 10.20 | 9.67 | 10.20 | 9.87 | 1,572,357 |
| Apr 24, 2024 | 10.05 | 10.09 | 9.83 | 9.95 | 9.63 | 1,062,789 |
| Apr 23, 2024 | 9.86 | 10.21 | 9.73 | 10.08 | 9.76 | 1,401,014 |
| Apr 22, 2024 | 9.60 | 9.94 | 9.48 | 9.86 | 9.54 | 1,822,360 |
| Apr 19, 2024 | 9.78 | 9.85 | 9.33 | 9.59 | 9.28 | 1,973,860 |
| Apr 18, 2024 | 9.95 | 10.09 | 9.71 | 9.72 | 9.41 | 1,975,867 |
| Apr 17, 2024 | 10.34 | 10.44 | 9.70 | 9.83 | 9.51 | 5,299,195 |
| Apr 16, 2024 | 10.59 | 10.74 | 10.20 | 10.29 | 9.96 | 1,975,378 |
| Apr 15, 2024 | 10.95 | 10.95 | 10.42 | 10.61 | 10.27 | 2,092,097 |
| Apr 12, 2024 | 11.09 | 11.22 | 10.66 | 10.81 | 10.46 | 2,286,624 |
| Apr 11, 2024 | 11.11 | 11.35 | 10.76 | 11.08 | 10.72 | 2,191,158 |
| Apr 10, 2024 | 10.95 | 10.96 | 10.60 | 10.90 | 10.55 | 1,732,030 |
| Apr 9, 2024 | 11.04 | 11.30 | 10.73 | 10.97 | 10.62 | 1,055,216 |
| Apr 8, 2024 | 10.88 | 11.04 | 10.76 | 11.02 | 10.67 | 810,602 |
| Apr 5, 2024 | 10.78 | 10.94 | 10.46 | 10.89 | 10.54 | 1,650,614 |
| Apr 4, 2024 | 10.91 | 11.29 | 10.70 | 10.87 | 10.52 | 2,511,237 |
| Apr 3, 2024 | 10.39 | 11.11 | 10.39 | 10.94 | 10.59 | 1,610,020 |
| Apr 2, 2024 | 10.40 | 10.44 | 10.16 | 10.41 | 10.07 | 1,218,409 |
| Apr 1, 2024 | 10.32 | 10.55 | 10.29 | 10.37 | 10.04 | 2,259,803 |
| Mar 27, 2024 | 10.40 | 10.48 | 10.25 | 10.36 | 10.03 | 737,138 |
| Mar 26, 2024 | 10.31 | 10.41 | 10.18 | 10.34 | 10.01 | 718,442 |
| Mar 25, 2024 | 9.97 | 10.51 | 9.97 | 10.26 | 9.93 | 1,751,624 |
| Mar 22, 2024 | 9.92 | 10.10 | 9.77 | 10.08 | 9.76 | 1,171,794 |
| Mar 21, 2024 | 10.02 | 10.21 | 9.68 | 9.86 | 9.54 | 1,187,186 |
| Mar 20, 2024 | 9.90 | 9.98 | 9.57 | 9.97 | 9.65 | 1,744,581 |
| Mar 19, 2024 | 9.51 | 9.80 | 9.51 | 9.70 | 9.39 | 1,394,139 |
| Mar 15, 2024 | 9.66 | 9.90 | 9.49 | 9.55 | 9.24 | 26,026,110 |
| Mar 14, 2024 | 9.87 | 9.97 | 9.62 | 9.70 | 9.39 | 5,164,059 |
| Mar 13, 2024 | 9.75 | 9.94 | 9.63 | 9.85 | 9.53 | 2,299,194 |
| Mar 12, 2024 | 9.94 | 9.94 | 9.63 | 9.71 | 9.40 | 1,936,699 |
| Mar 11, 2024 | 9.89 | 10.05 | 9.88 | 10.00 | 9.68 | 872,934 |
| Mar 8, 2024 | 10.00 | 10.13 | 9.86 | 9.96 | 9.64 | 1,689,431 |
| Mar 7, 2024 | 10.00 | 10.09 | 9.88 | 9.95 | 9.63 | 1,411,846 |
| Mar 6, 2024 | 10.12 | 10.16 | 9.92 | 10.01 | 9.69 | 2,029,431 |
| Mar 5, 2024 | 10.01 | 10.13 | 9.84 | 10.06 | 9.74 | 1,937,896 |
| Mar 4, 2024 | 10.20 | 10.20 | 9.97 | 10.12 | 9.79 | 4,124,333 |
| Mar 1, 2024 | 10.25 | 10.48 | 9.87 | 10.17 | 9.84 | 5,042,654 |
| Feb 29, 2024 | 10.14 | 10.36 | 9.86 | 10.17 | 9.84 | 8,551,529 |
| Feb 28, 2024 | 10.75 | 10.83 | 10.09 | 10.15 | 9.82 | 2,151,069 |
| Feb 27, 2024 | 10.48 | 10.94 | 10.48 | 10.71 | 10.37 | 2,482,814 |
| Feb 26, 2024 | 10.85 | 10.98 | 10.75 | 10.80 | 10.45 | 1,145,091 |
| Feb 23, 2024 | 10.91 | 11.09 | 10.75 | 10.94 | 10.59 | 2,702,609 |
| Feb 22, 2024 | 11.37 | 11.80 | 10.90 | 10.93 | 10.58 | 2,522,919 |
| Feb 21, 2024 | 11.17 | 11.50 | 11.00 | 11.35 | 10.98 | 3,349,896 |
| Feb 20, 2024 | 10.86 | 11.30 | 10.40 | 11.12 | 10.76 | 5,508,059 |
| Feb 19, 2024 | 11.33 | 11.50 | 11.05 | 11.39 | 11.02 | 398,832 |
| Feb 16, 2024 | 10.41 | 11.70 | 10.30 | 11.32 | 10.96 | 7,901,515 |
| Feb 15, 2024 | 10.34 | 10.58 | 10.25 | 10.40 | 10.07 | 3,297,663 |
| Feb 14, 2024 | 10.32 | 10.65 | 10.21 | 10.24 | 9.91 | 1,696,013 |
| Feb 13, 2024 | 8.98 | 8.98 | 8.82 | 8.84 | 8.56 | 2,063,162 |
| Feb 12, 2024 | 9.05 | 9.42 | 9.05 | 9.29 | 8.99 | 3,414,409 |
| Feb 9, 2024 | 10.43 | 10.60 | 10.16 | 10.21 | 9.88 | 4,444,976 |
| Feb 8, 2024 | 10.85 | 10.96 | 10.32 | 10.43 | 10.09 | 2,451,566 |
| Feb 7, 2024 | 10.75 | 10.93 | 10.55 | 10.83 | 10.48 | 4,125,198 |
| Feb 6, 2024 | 10.67 | 10.87 | 10.21 | 10.75 | 10.40 | 2,899,988 |
| Feb 2, 2024 | 10.49 | 10.75 | 10.41 | 10.68 | 10.34 | 1,469,492 |
| Feb 1, 2024 | 10.51 | 10.63 | 10.31 | 10.56 | 10.22 | 2,911,041 |
| Jan 31, 2024 | 10.73 | 10.86 | 10.33 | 10.35 | 10.02 | 5,777,372 |
| Jan 30, 2024 | 11.03 | 11.05 | 10.71 | 10.80 | 10.45 | 2,958,385 |
| Jan 29, 2024 | 11.03 | 11.45 | 10.86 | 11.01 | 10.66 | 6,259,432 |
| Jan 26, 2024 | 10.14 | 11.47 | 10.14 | 10.93 | 10.58 | 11,156,210 |
| Jan 25, 2024 | 9.89 | 10.34 | 9.67 | 10.10 | 9.77 | 6,654,192 |
| Jan 24, 2024 | 10.09 | 10.28 | 9.84 | 9.92 | 9.60 | 2,769,266 |
| Jan 23, 2024 | 9.83 | 10.09 | 9.80 | 10.08 | 9.76 | 932,489 |
| Jan 22, 2024 | 9.59 | 9.90 | 9.59 | 9.82 | 9.50 | 1,226,056 |
| Jan 19, 2024 | 8.99 | 9.57 | 8.96 | 9.51 | 9.20 | 1,606,745 |
| Jan 18, 2024 | 9.05 | 9.15 | 8.85 | 8.95 | 8.66 | 2,382,810 |
| Jan 17, 2024 | 9.38 | 9.42 | 9.00 | 9.07 | 8.78 | 5,131,735 |
| Jan 16, 2024 | 9.48 | 9.50 | 9.26 | 9.38 | 9.08 | 2,809,008 |
| Jan 15, 2024 | 9.48 | 9.60 | 9.44 | 9.55 | 9.24 | 144,033 |
| Jan 12, 2024 | 9.61 | 9.68 | 9.34 | 9.44 | 9.14 | 3,023,099 |
| Jan 11, 2024 | 9.71 | 9.82 | 9.44 | 9.49 | 9.18 | 3,629,235 |
| Jan 10, 2024 | 10.06 | 10.20 | 9.67 | 9.78 | 9.47 | 4,671,212 |
| Jan 9, 2024 | 10.35 | 10.35 | 10.00 | 10.00 | 9.68 | 5,482,501 |
| Jan 8, 2024 | 10.57 | 10.62 | 10.36 | 10.42 | 10.08 | 1,172,268 |
| Jan 5, 2024 | 10.72 | 10.74 | 10.43 | 10.56 | 10.22 | 4,575,861 |
| Jan 4, 2024 | 11.06 | 11.14 | 10.75 | 10.80 | 10.45 | 2,498,441 |
| Jan 3, 2024 | 11.40 | 11.40 | 11.05 | 11.13 | 10.77 | 2,394,245 |
| Jan 2, 2024 | 11.34 | 11.64 | 11.24 | 11.44 | 11.07 | 1,361,316 |
| Dec 29, 2023 | 11.60 | 11.60 | 11.31 | 11.39 | 11.02 | 1,359,643 |
| Dec 28, 2023 | 11.40 | 11.64 | 11.26 | 11.41 | 11.04 | 1,554,727 |
| Dec 27, 2023 | 11.38 | 11.55 | 11.29 | 11.37 | 11.00 | 2,435,792 |
| Dec 26, 2023 | 11.57 | 11.89 | 11.20 | 11.35 | 10.98 | 3,991,171 |
| Dec 22, 2023 | 11.70 | 11.89 | 11.52 | 11.59 | 11.22 | 2,317,018 |
| Dec 21, 2023 | 11.36 | 11.70 | 11.35 | 11.68 | 11.30 | 3,161,106 |
| Dec 20, 2023 | 11.44 | 11.54 | 11.29 | 11.36 | 10.99 | 3,563,426 |
| Dec 19, 2023 | 11.32 | 11.55 | 11.30 | 11.40 | 11.03 | 1,682,744 |
| Dec 18, 2023 | 11.41 | 11.52 | 11.22 | 11.27 | 10.91 | 2,646,156 |
| Dec 15, 2023 | 11.57 | 11.68 | 11.21 | 11.42 | 11.05 | 13,978,842 |
| Dec 14, 2023 | 11.19 | 11.71 | 11.13 | 11.57 | 11.20 | 7,416,631 |
| Dec 13, 2023 | 10.98 | 11.16 | 10.60 | 11.07 | 10.71 | 6,616,087 |
| Dec 11, 2023 | 11.05 | 11.24 | 10.91 | 10.99 | 10.64 | 4,668,711 |
| Dec 8, 2023 | 11.12 | 11.20 | 10.82 | 11.17 | 10.81 | 3,139,030 |
| Dec 7, 2023 | 11.34 | 11.37 | 10.90 | 11.19 | 10.83 | 6,129,851 |
| Dec 6, 2023 | 11.47 | 11.68 | 11.26 | 11.29 | 10.93 | 3,718,317 |
| Dec 5, 2023 | 11.82 | 11.86 | 11.28 | 11.48 | 11.11 | 10,911,397 |
| Dec 4, 2023 | 11.24 | 12.17 | 10.98 | 11.79 | 11.41 | 9,359,573 |
| Dec 1, 2023 | 11.39 | 11.45 | 10.69 | 11.25 | 10.89 | 13,308,023 |
| Nov 30, 2023 | 9.85 | 11.16 | 9.66 | 11.12 | 10.76 | 312,967,528 |
| Nov 29, 2023 | 9.20 | 10.15 | 9.18 | 9.95 | 9.63 | 12,923,067 |
| Nov 28, 2023 | 8.71 | 9.26 | 8.60 | 9.05 | 8.76 | 10,082,807 |
| Nov 27, 2023 | 8.73 | 8.89 | 8.56 | 8.71 | 8.43 | 6,156,440 |
| Nov 24, 2023 | 8.04 | 8.91 | 8.04 | 8.67 | 8.39 | 38,776,202 |
| Nov 23, 2023 | 8.70 | 8.87 | 7.94 | 8.00 | 7.74 | 9,932,201 |
| Nov 22, 2023 | 9.15 | 9.30 | 8.59 | 8.67 | 8.39 | 15,681,757 |
| Nov 21, 2023 | 9.02 | 10.09 | 9.02 | 9.14 | 8.85 | 24,420,827 |
| Nov 17, 2023 | 8.28 | 8.33 | 7.94 | 7.98 | 7.72 | 13,030,261 |
| Nov 16, 2023 | 8.45 | 8.45 | 8.11 | 8.16 | 7.90 | 9,546,211 |
| Nov 15, 2023 | 8.45 | 8.77 | 8.34 | 8.39 | 8.12 | 12,309,501 |
Related Tickers
AXTELCPO.MX Axtel, S.A.B. de C.V.
1.2900
+7.50%
AMXB.MX América Móvil, S.A.B. de C.V.
15.47
+0.32%
AMX América Móvil, S.A.B. de C.V.
15.10
+0.60%
ORA.PA Orange S.A.
9.79
+0.39%
0762.HK CHINA UNICOM
6.710
+3.39%
TEF Telefónica, S.A.
4.4100
+2.56%
DTE.DE Deutsche Telekom AG
28.68
-0.31%
BT-A.L BT Group plc
142.00
+1.43%
CMCSA Comcast Corporation
42.88
-1.38%
VOD Vodafone Group Public Limited Company
8.77
+1.04%