Grupo Televisa, S.A.B. (TV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.9800 | 2.9600 | 2.9100 | 2.9350 | 2.9350 | 87,210 |
| Apr 23, 2024 | 2.8700 | 3.0300 | 2.8200 | 3.0000 | 3.0000 | 908,600 |
| Apr 22, 2024 | 2.8000 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 1,025,600 |
| Apr 19, 2024 | 2.8100 | 2.8600 | 2.7100 | 2.8100 | 2.8100 | 1,324,400 |
| Apr 18, 2024 | 2.9500 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 950,500 |
| Apr 17, 2024 | 3.0600 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 1,676,000 |
| Apr 16, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 1,430,100 |
| Apr 15, 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 962,700 |
| Apr 12, 2024 | 3.3100 | 3.3500 | 3.1800 | 3.2300 | 3.2300 | 1,119,500 |
| Apr 11, 2024 | 3.3500 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 1,381,500 |
| Apr 10, 2024 | 3.2400 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 777,800 |
| Apr 09, 2024 | 3.4000 | 3.4700 | 3.2500 | 3.3100 | 3.3100 | 1,775,000 |
| Apr 08, 2024 | 3.3100 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 773,000 |
| Apr 05, 2024 | 3.2300 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 868,600 |
| Apr 04, 2024 | 3.3500 | 3.4300 | 3.2500 | 3.2600 | 3.2600 | 1,283,300 |
| Apr 03, 2024 | 3.1500 | 3.3700 | 3.1500 | 3.3200 | 3.3200 | 1,131,200 |
| Apr 02, 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 608,700 |
| Apr 01, 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 799,800 |
| Mar 28, 2024 | 3.1800 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,651,800 |
| Mar 27, 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 415,600 |
| Mar 26, 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 584,100 |
| Mar 25, 2024 | 3.0200 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 1,116,200 |
| Mar 22, 2024 | 2.9400 | 3.0200 | 2.8900 | 2.9900 | 2.9900 | 695,900 |
| Mar 21, 2024 | 3.0000 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 1,077,200 |
| Mar 20, 2024 | 2.8700 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 949,100 |
| Mar 19, 2024 | 2.8700 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 571,000 |
| Mar 18, 2024 | 2.8600 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 1,068,800 |
| Mar 15, 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 709,100 |
| Mar 14, 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 644,700 |
| Mar 13, 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 1,775,000 |
| Mar 12, 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 1,257,600 |
| Mar 11, 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 802,600 |
| Mar 08, 2024 | 2.9600 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 747,200 |
| Mar 07, 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 880,900 |
| Mar 06, 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 830,100 |
| Mar 05, 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 1,394,200 |
| Mar 04, 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 843,300 |
| Mar 01, 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9800 | 2.9800 | 1,150,700 |
| Feb 29, 2024 | 2.9900 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 3,065,400 |
| Feb 28, 2024 | 3.1800 | 3.1900 | 2.9500 | 2.9800 | 2.9800 | 2,080,200 |
| Feb 27, 2024 | 3.1600 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 2,127,000 |
| Feb 26, 2024 | 3.1400 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 2,140,300 |
| Feb 23, 2024 | 3.1500 | 3.2400 | 3.1300 | 3.2200 | 3.2200 | 2,994,600 |
| Feb 22, 2024 | 3.5100 | 3.6200 | 3.1200 | 3.2000 | 3.2000 | 2,536,100 |
| Feb 21, 2024 | 3.5900 | 3.6500 | 3.5100 | 3.6000 | 3.6000 | 2,949,500 |
| Feb 20, 2024 | 3.4200 | 3.6000 | 3.3700 | 3.5900 | 3.5900 | 5,117,200 |
| Feb 16, 2024 | 3.1500 | 3.4800 | 3.1400 | 3.4700 | 3.4700 | 2,223,200 |
| Feb 15, 2024 | 3.1500 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 1,654,400 |
| Feb 14, 2024 | 3.0900 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 1,688,200 |
| Feb 13, 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 1,605,800 |
| Feb 12, 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 1,581,800 |
| Feb 09, 2024 | 3.0200 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 2,073,800 |
| Feb 08, 2024 | 3.1700 | 3.1900 | 3.0000 | 3.0300 | 3.0300 | 1,391,600 |
| Feb 07, 2024 | 3.1700 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 1,844,500 |
| Feb 06, 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1300 | 3.1300 | 1,924,500 |
| Feb 05, 2024 | 3.1300 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 1,655,600 |
| Feb 02, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 2,143,000 |
| Feb 01, 2024 | 3.1000 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 1,836,400 |
| Jan 31, 2024 | 3.1000 | 3.1600 | 3.0000 | 3.0100 | 3.0100 | 2,548,500 |
| Jan 30, 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 1,991,300 |
| Jan 29, 2024 | 3.2500 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 2,775,000 |
| Jan 26, 2024 | 3.0100 | 3.3300 | 3.0000 | 3.1800 | 3.1800 | 3,773,500 |
| Jan 25, 2024 | 2.9200 | 2.9800 | 2.8100 | 2.9400 | 2.9400 | 1,670,500 |
| Jan 24, 2024 | 2.9500 | 3.0100 | 2.8600 | 2.8800 | 2.8800 | 1,705,500 |
| Jan 23, 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 863,500 |
| Jan 22, 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 1,875,300 |
| Jan 19, 2024 | 2.6100 | 2.8100 | 2.5900 | 2.8100 | 2.8100 | 3,265,000 |
| Jan 18, 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 1,383,300 |
| Jan 17, 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 1,659,300 |
| Jan 16, 2024 | 2.7600 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 1,917,000 |
| Jan 12, 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7800 | 2.7800 | 1,604,000 |
| Jan 11, 2024 | 2.8600 | 2.9000 | 2.7600 | 2.7900 | 2.7900 | 1,690,200 |
| Jan 10, 2024 | 2.9600 | 2.9900 | 2.8300 | 2.8600 | 2.8600 | 1,193,700 |
| Jan 09, 2024 | 3.0400 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 2,341,000 |
| Jan 08, 2024 | 3.1100 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 1,962,100 |
| Jan 05, 2024 | 3.1300 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 3,018,700 |
| Jan 04, 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 1,083,500 |
| Jan 03, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2500 | 3.2500 | 1,588,900 |
| Jan 02, 2024 | 3.3300 | 3.4300 | 3.3200 | 3.3600 | 3.3600 | 1,567,800 |
| Dec 29, 2023 | 3.4100 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 1,685,900 |
| Dec 28, 2023 | 3.3700 | 3.4600 | 3.3500 | 3.3800 | 3.3800 | 1,495,900 |
| Dec 27, 2023 | 3.3700 | 3.4300 | 3.3500 | 3.3600 | 3.3600 | 1,135,300 |
| Dec 26, 2023 | 3.4600 | 3.5200 | 3.3300 | 3.3700 | 3.3700 | 2,099,800 |
| Dec 22, 2023 | 3.4200 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 1,322,300 |
| Dec 21, 2023 | 3.3300 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 2,170,600 |
| Dec 20, 2023 | 3.2900 | 3.3800 | 3.2800 | 3.2900 | 3.2900 | 2,116,800 |
| Dec 19, 2023 | 3.3200 | 3.3800 | 3.2900 | 3.3100 | 3.3100 | 1,480,700 |
| Dec 18, 2023 | 3.3000 | 3.3400 | 3.2400 | 3.2500 | 3.2500 | 1,557,600 |
| Dec 15, 2023 | 3.3300 | 3.3800 | 3.2300 | 3.3200 | 3.3200 | 3,801,800 |
| Dec 14, 2023 | 3.2500 | 3.3900 | 3.2200 | 3.3400 | 3.3400 | 3,176,900 |
| Dec 13, 2023 | 3.1000 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 3,430,400 |
| Dec 12, 2023 | 3.2000 | 3.2000 | 2.9900 | 3.0100 | 3.0100 | 2,728,000 |
| Dec 11, 2023 | 3.2400 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 2,268,600 |
| Dec 08, 2023 | 3.1700 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 1,348,600 |
| Dec 07, 2023 | 3.2100 | 3.2600 | 3.1400 | 3.2000 | 3.2000 | 2,698,600 |
| Dec 06, 2023 | 3.3100 | 3.3800 | 3.2300 | 3.2500 | 3.2500 | 4,230,300 |
| Dec 05, 2023 | 3.4000 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 4,134,000 |
| Dec 04, 2023 | 3.2900 | 3.4800 | 3.2000 | 3.4000 | 3.4000 | 5,352,400 |
| Dec 01, 2023 | 3.2300 | 3.3500 | 3.1100 | 3.2800 | 3.2800 | 5,512,000 |
| Nov 30, 2023 | 2.8800 | 3.2300 | 2.7800 | 3.2200 | 3.2200 | 35,152,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.