Canada markets close in 1 hour 39 minutes

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

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
11.04+0.22 (+2.03%)
As of 12:01PM CST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202410.8011.1510.6811.0411.042,565,650
May 03, 202410.2110.8710.2110.8310.832,277,525
May 02, 202410.4110.519.9410.2610.265,105,097
Apr 30, 202410.5910.7810.0710.0710.071,905,415
Apr 29, 202410.7510.8310.4510.7010.701,508,042
Apr 26, 202410.2010.829.9910.8110.812,268,340
Apr 25, 20249.7910.209.6710.2010.201,572,357
Apr 24, 202410.0510.099.839.959.951,062,789
Apr 23, 20249.8610.219.7310.0810.081,401,014
Apr 22, 20249.609.949.489.869.861,822,360
Apr 19, 20249.789.859.339.599.591,973,860
Apr 18, 20249.9510.099.719.729.721,975,867
Apr 17, 202410.3410.449.709.839.835,299,195
Apr 16, 202410.5910.7410.2010.2910.291,975,378
Apr 15, 202410.9510.9510.4210.6110.612,092,097
Apr 12, 202411.0911.2210.6610.8110.812,286,624
Apr 11, 202411.1111.3510.7611.0811.082,191,158
Apr 10, 202410.9510.9610.6010.9010.901,732,030
Apr 09, 202411.0411.3010.7310.9710.971,055,216
Apr 08, 202410.8811.0410.7611.0211.02810,602
Apr 05, 202410.7810.9410.4610.8910.891,650,614
Apr 04, 202410.9111.2910.7010.8710.872,511,237
Apr 03, 202410.3911.1110.3910.9410.941,610,020
Apr 02, 202410.4010.4410.1610.4110.411,218,409
Apr 01, 202410.3210.5510.2910.3710.372,259,803
Mar 27, 202410.4010.4810.2510.3610.36737,138
Mar 26, 202410.3110.4110.1810.3410.34718,442
Mar 25, 20249.9710.519.9710.2610.261,751,624
Mar 22, 20249.9210.109.7710.0810.081,171,794
Mar 21, 202410.0210.219.689.869.861,187,186
Mar 20, 20249.909.989.579.979.971,744,581
Mar 19, 20249.519.809.519.709.701,394,139
Mar 15, 20249.669.909.499.559.5526,026,110
Mar 14, 20249.879.979.629.709.705,164,059
Mar 13, 20249.759.949.639.859.852,299,194
Mar 12, 20249.949.949.639.719.711,936,699
Mar 11, 20249.8910.059.8810.0010.00872,934
Mar 08, 202410.0010.139.869.969.961,689,431
Mar 07, 202410.0010.099.889.959.951,411,846
Mar 06, 202410.1210.169.9210.0110.012,029,431
Mar 05, 202410.0110.139.8410.0610.061,937,896
Mar 04, 202410.2010.209.9710.1210.124,124,333
Mar 01, 202410.2510.489.8710.1710.175,042,654
Feb 29, 202410.1410.369.8610.1710.178,551,529
Feb 28, 202410.7510.8310.0910.1510.152,151,069
Feb 27, 202410.4810.9410.4810.7110.712,482,814
Feb 26, 202410.8510.9810.7510.8010.801,145,091
Feb 23, 202410.9111.0910.7510.9410.942,702,609
Feb 22, 202411.3711.8010.9010.9310.932,522,919
Feb 21, 202411.1711.5011.0011.3511.353,349,896
Feb 20, 202410.8611.3010.4011.1211.125,508,059
Feb 19, 202411.3311.5011.0511.3911.39398,832
Feb 16, 202410.4111.7010.3011.3211.327,901,515
Feb 15, 202410.3410.5810.2510.4010.403,297,663
Feb 14, 202410.3210.6510.2110.2410.241,696,013
Feb 13, 20248.988.988.828.848.842,063,162
Feb 12, 20249.059.429.059.299.293,414,409
Feb 09, 202410.4310.6010.1610.2110.214,444,976
Feb 08, 202410.8510.9610.3210.4310.432,451,566
Feb 07, 202410.7510.9310.5510.8310.834,125,198
Feb 06, 202410.6710.8710.2110.7510.752,899,988
Feb 02, 202410.4910.7510.4110.6810.681,469,492
Feb 01, 202410.5110.6310.3110.5610.562,911,041
Jan 31, 202410.7310.8610.3310.3510.355,777,372
Jan 30, 202411.0311.0510.7110.8010.802,958,385
Jan 29, 202411.0311.4510.8611.0111.016,259,432
Jan 26, 202410.1411.4710.1410.9310.9311,156,210
Jan 25, 20249.8910.349.6710.1010.106,654,192
Jan 24, 202410.0910.289.849.929.922,769,266
Jan 23, 20249.8310.099.8010.0810.08932,489
Jan 22, 20249.599.909.599.829.821,226,056
Jan 19, 20248.999.578.969.519.511,606,745
Jan 18, 20249.059.158.858.958.952,382,810
Jan 17, 20249.389.429.009.079.075,131,735
Jan 16, 20249.489.509.269.389.382,809,008
Jan 15, 20249.489.609.449.559.55144,033
Jan 12, 20249.619.689.349.449.443,023,099
Jan 11, 20249.719.829.449.499.493,629,235
Jan 10, 202410.0610.209.679.789.784,671,212
Jan 09, 202410.3510.3510.0010.0010.005,482,501
Jan 08, 202410.5710.6210.3610.4210.421,172,268
Jan 05, 202410.7210.7410.4310.5610.564,575,861
Jan 04, 202411.0611.1410.7510.8010.802,498,441
Jan 03, 202411.4011.4011.0511.1311.132,394,245
Jan 02, 202411.3411.6411.2411.4411.441,361,316
Dec 29, 202311.6011.6011.3111.3911.391,359,643
Dec 28, 202311.4011.6411.2611.4111.411,554,727
Dec 27, 202311.3811.5511.2911.3711.372,435,792
Dec 26, 202311.5711.8911.2011.3511.353,991,171
Dec 22, 202311.7011.8911.5211.5911.592,317,018
Dec 21, 202311.3611.7011.3511.6811.683,161,106
Dec 20, 202311.4411.5411.2911.3611.363,563,426
Dec 19, 202311.3211.5511.3011.4011.401,682,744
Dec 18, 202311.4111.5211.2211.2711.272,646,156
Dec 15, 202311.5711.6811.2111.4211.4213,978,842
Dec 14, 202311.1911.7111.1311.5711.577,416,631
Dec 13, 202310.9811.1610.6011.0711.076,616,087
Dec 11, 202311.0511.2410.9110.9910.994,668,711
Dec 08, 202311.1211.2010.8211.1711.173,139,030
Dec 07, 202311.3411.3710.9011.1911.196,129,851
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...