Grupo Televisa SAB DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,588.00 | 1,588.00 | 1,484.00 | 1,560.00 | 1,560.00 | 2,413 |
| 2026-02-04 | 1,576.00 | 1,599.00 | 1,563.00 | 1,569.00 | 1,569.00 | 672 |
| 2026-02-03 | 1,690.00 | 1,691.00 | 1,541.00 | 1,560.00 | 1,560.00 | 754 |
| 2026-02-02 | 1,639.00 | 1,652.00 | 1,609.00 | 1,615.00 | 1,615.00 | 1,769 |
| 2026-01-30 | 1,613.00 | 1,619.00 | 1,596.00 | 1,619.00 | 1,619.00 | 2,069 |
| 2026-01-29 | 1,636.00 | 1,728.00 | 1,616.00 | 1,630.00 | 1,630.00 | 6,956 |
| 2026-01-28 | 1,631.00 | 1,695.00 | 1,631.00 | 1,656.00 | 1,656.00 | 1,246 |
| 2026-01-27 | 1,731.00 | 1,731.00 | 1,634.00 | 1,636.00 | 1,636.00 | 130,962 |
| 2026-01-26 | 1,709.00 | 1,709.00 | 1,676.00 | 1,688.00 | 1,688.00 | 1,842 |
| 2026-01-23 | 1,689.00 | 1,718.00 | 1,648.00 | 1,695.00 | 1,695.00 | 2,783 |
| 2026-01-22 | 1,618.00 | 1,742.00 | 1,618.00 | 1,692.00 | 1,692.00 | 2,798 |
| 2026-01-21 | 1,582.00 | 1,663.00 | 1,582.00 | 1,634.00 | 1,634.00 | 1,217 |
| 2026-01-20 | 1,460.00 | 1,596.00 | 1,460.00 | 1,567.00 | 1,567.00 | 2,167 |
| 2026-01-19 | 1,520.00 | 1,520.00 | 1,451.00 | 1,513.00 | 1,513.00 | 512 |
| 2026-01-16 | 1,523.00 | 1,533.00 | 1,476.00 | 1,521.00 | 1,521.00 | 68,570 |
| 2026-01-15 | 1,577.00 | 1,577.00 | 1,522.00 | 1,522.00 | 1,522.00 | 848 |
| 2026-01-14 | 1,550.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,554.00 | 65,997 |
| 2026-01-13 | 1,537.00 | 1,537.00 | 1,466.00 | 1,486.00 | 1,486.00 | 1,800 |
| 2026-01-12 | 1,551.00 | 1,551.00 | 1,495.00 | 1,528.00 | 1,528.00 | 2,587 |
| 2026-01-09 | 1,528.00 | 1,528.00 | 1,480.00 | 1,492.00 | 1,492.00 | 1,043 |
| 2026-01-08 | 1,533.00 | 1,533.00 | 1,440.00 | 1,471.00 | 1,471.00 | 504 |
| 2026-01-07 | 1,497.00 | 1,536.00 | 1,467.00 | 1,467.00 | 1,467.00 | 20,556 |
| 2026-01-06 | 1,570.00 | 1,570.00 | 1,492.00 | 1,507.00 | 1,507.00 | 505 |
| 2026-01-05 | 1,578.00 | 1,582.00 | 1,532.00 | 1,547.00 | 1,547.00 | 241 |
| 2026-01-02 | 1,487.00 | 1,543.00 | 1,486.00 | 1,543.00 | 1,543.00 | 834 |
| 2026-01-01 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2025-12-31 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0 |
| 2025-12-30 | 1,598.00 | 1,598.00 | 1,487.00 | 1,495.00 | 1,495.00 | 804 |
| 2025-12-29 | 1,457.00 | 1,555.00 | 1,457.00 | 1,496.00 | 1,496.00 | 54,074 |
| 2025-12-26 | 1,485.00 | 1,497.00 | 1,450.00 | 1,450.00 | 1,450.00 | 137 |
| 2025-12-25 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0 |
| 2025-12-24 | 1,520.00 | 1,520.00 | 1,481.00 | 1,481.00 | 1,481.00 | 471 |
| 2025-12-23 | 1,604.00 | 1,604.00 | 1,502.00 | 1,509.00 | 1,509.00 | 546 |
| 2025-12-22 | 1,516.00 | 1,566.00 | 1,494.00 | 1,550.00 | 1,550.00 | 3,286 |
| 2025-12-19 | 1,666.00 | 1,700.00 | 1,579.00 | 1,596.00 | 1,596.00 | 12,112 |
| 2025-12-18 | 1,603.00 | 1,633.00 | 1,603.00 | 1,630.00 | 1,630.00 | 4,550 |
| 2025-12-17 | 1,604.00 | 1,637.00 | 1,487.00 | 1,603.00 | 1,603.00 | 1,075 |
| 2025-12-16 | 1,464.00 | 1,557.00 | 1,464.00 | 1,552.00 | 1,552.00 | 239 |
| 2025-12-15 | 1,515.00 | 1,537.00 | 1,483.00 | 1,537.00 | 1,537.00 | 2,106 |
| 2025-12-12 | 1,518.00 | 1,520.00 | 1,460.00 | 1,520.00 | 1,520.00 | 6,193 |
| 2025-12-11 | 1,502.00 | 1,535.00 | 1,485.00 | 1,520.00 | 1,520.00 | 3,958 |
| 2025-12-10 | 1,387.00 | 1,507.00 | 1,387.00 | 1,502.00 | 1,502.00 | 28,457 |
| 2025-12-09 | 1,320.00 | 1,392.00 | 1,320.00 | 1,385.00 | 1,385.00 | 1,044 |
| 2025-12-08 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 0 |
| 2025-12-05 | 1,400.00 | 1,400.00 | 1,333.00 | 1,363.00 | 1,363.00 | 2,536 |
| 2025-12-04 | 1,403.00 | 1,403.00 | 1,352.00 | 1,382.00 | 1,382.00 | 2,252 |
| 2025-12-03 | 1,306.00 | 1,389.00 | 1,304.00 | 1,374.00 | 1,374.00 | 27 |
| 2025-12-02 | 1,429.00 | 1,429.00 | 1,353.00 | 1,394.00 | 1,394.00 | 1,272 |
| 2025-12-01 | 1,380.00 | 1,420.00 | 1,350.00 | 1,382.00 | 1,382.00 | 5 |
| 2025-11-28 | 1,310.00 | 1,380.00 | 1,310.00 | 1,371.00 | 1,371.00 | 51 |
| 2025-11-27 | 1,350.00 | 1,380.00 | 1,300.00 | 1,330.00 | 1,330.00 | 215 |
| 2025-11-26 | 1,383.00 | 1,418.00 | 1,368.00 | 1,369.00 | 1,369.00 | 2,370 |
| 2025-11-25 | 1,385.00 | 1,411.00 | 1,378.00 | 1,378.00 | 1,378.00 | 578 |
| 2025-11-24 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 0 |
| 2025-11-21 | 1,320.00 | 1,402.00 | 1,320.00 | 1,389.00 | 1,389.00 | 115 |
| 2025-11-20 | 1,369.00 | 1,395.00 | 1,326.00 | 1,332.00 | 1,332.00 | 334 |
| 2025-11-19 | 1,430.00 | 1,430.00 | 1,354.00 | 1,369.00 | 1,369.00 | 559 |
| 2025-11-18 | 1,354.00 | 1,416.00 | 1,354.00 | 1,383.00 | 1,383.00 | 2,158 |
| 2025-11-17 | 1,449.00 | 1,449.00 | 1,367.00 | 1,370.00 | 1,370.00 | 80,268 |
| 2025-11-14 | 1,459.00 | 1,473.00 | 1,431.00 | 1,459.00 | 1,459.00 | 3,148 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-30 | 45.9059 MXN |
| 2024-05-30 | 50.5191 MXN |
| 2023-05-29 | 50.3066 MXN |
| 2022-05-26 | 44.9074 MXN |
| 2021-05-27 | 44.2898 MXN |
| 2019-05-29 | 44.8148 MXN |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.