Grupo Televisa, S.A.B. (BMV:TLEVISA.CPO)
Mexico
· Delayed Price · Currency is MXN 9.93
-0.33 (-3.22%)
At close: Apr 28, 2026
Grupo Televisa, S.A.B. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.55 | 10.55 | 9.68 | 9.93 | 9.93 | -3.22% | 15,992,090 |
| Apr 27, 2026 | 10.65 | 10.72 | 10.15 | 10.26 | 10.26 | -4.11% | 2,392,239 |
| Apr 24, 2026 | 10.53 | 10.82 | 10.50 | 10.70 | 10.70 | 0.47% | 1,611,302 |
| Apr 23, 2026 | 10.84 | 10.84 | 10.54 | 10.65 | 10.65 | -1.02% | 1,054,392 |
| Apr 22, 2026 | 11.22 | 11.27 | 10.70 | 10.76 | 10.76 | -3.67% | 1,611,427 |
| Apr 21, 2026 | 11.41 | 11.60 | 11.08 | 11.17 | 11.17 | -2.19% | 1,659,846 |
| Apr 20, 2026 | 11.28 | 11.60 | 11.28 | 11.42 | 11.42 | 0.71% | 2,365,594 |
| Apr 17, 2026 | 10.85 | 11.50 | 10.85 | 11.34 | 11.34 | 4.13% | 4,215,059 |
| Apr 16, 2026 | 10.72 | 10.98 | 10.63 | 10.89 | 10.89 | 1.11% | 2,141,653 |
| Apr 15, 2026 | 10.00 | 10.85 | 10.00 | 10.77 | 10.77 | 6.63% | 6,403,531 |
| Apr 14, 2026 | 10.14 | 10.18 | 9.92 | 10.10 | 10.10 | -0.39% | 6,753,686 |
| Apr 13, 2026 | 10.32 | 10.46 | 10.09 | 10.14 | 10.14 | -2.22% | 2,022,979 |
| Apr 10, 2026 | 10.07 | 10.39 | 10.07 | 10.37 | 10.37 | 2.98% | 2,572,919 |
| Apr 9, 2026 | 10.32 | 10.48 | 10.01 | 10.07 | 10.07 | -2.61% | 4,164,394 |
| Apr 8, 2026 | 10.42 | 10.68 | 10.32 | 10.34 | 10.34 | - | 2,212,325 |
| Apr 7, 2026 | 10.37 | 10.54 | 10.21 | 10.34 | 10.34 | -0.19% | 3,259,004 |
| Apr 6, 2026 | 10.46 | 10.66 | 10.31 | 10.36 | 10.36 | -1.15% | 1,817,065 |
| Apr 1, 2026 | 10.46 | 10.52 | 10.38 | 10.48 | 10.48 | 0.67% | 1,526,239 |
| Mar 31, 2026 | 10.33 | 10.56 | 10.33 | 10.41 | 10.41 | 0.10% | 2,295,299 |
| Mar 30, 2026 | 10.61 | 10.61 | 10.35 | 10.40 | 10.40 | 0.10% | 1,871,989 |
| Mar 27, 2026 | 10.29 | 10.49 | 10.29 | 10.39 | 10.39 | 0.68% | 3,668,397 |
| Mar 26, 2026 | 10.26 | 10.44 | 10.23 | 10.32 | 10.32 | 0.78% | 2,221,969 |
| Mar 25, 2026 | 10.41 | 10.54 | 10.18 | 10.24 | 10.24 | -1.16% | 3,304,980 |
| Mar 24, 2026 | 10.27 | 10.49 | 10.13 | 10.36 | 10.36 | 1.27% | 3,339,197 |
| Mar 23, 2026 | 10.19 | 10.35 | 10.11 | 10.23 | 10.23 | 0.20% | 3,198,436 |
| Mar 20, 2026 | 10.51 | 10.51 | 10.18 | 10.21 | 10.21 | -3.13% | 22,111,260 |
| Mar 19, 2026 | 10.34 | 10.56 | 10.12 | 10.54 | 10.54 | 1.05% | 2,994,175 |
| Mar 18, 2026 | 10.38 | 10.69 | 10.36 | 10.43 | 10.43 | 0.29% | 3,927,937 |
| Mar 17, 2026 | 10.41 | 10.48 | 10.14 | 10.40 | 10.40 | 0.87% | 4,661,512 |
| Mar 13, 2026 | 10.21 | 10.46 | 10.19 | 10.31 | 10.31 | 0.98% | 4,162,220 |
| Mar 12, 2026 | 10.44 | 10.44 | 10.02 | 10.21 | 10.21 | -2.02% | 2,934,476 |
| Mar 11, 2026 | 10.43 | 10.50 | 10.27 | 10.42 | 10.42 | 0.10% | 4,386,051 |
| Mar 10, 2026 | 10.46 | 10.48 | 10.11 | 10.41 | 10.41 | -0.67% | 7,272,992 |
| Mar 9, 2026 | 10.00 | 10.51 | 9.89 | 10.48 | 10.48 | 3.66% | 4,803,754 |
| Mar 6, 2026 | 10.00 | 10.29 | 9.86 | 10.11 | 10.11 | 1.00% | 3,389,198 |
| Mar 5, 2026 | 10.17 | 10.22 | 9.84 | 10.01 | 10.01 | -1.96% | 6,081,375 |
| Mar 4, 2026 | 9.85 | 10.27 | 9.68 | 10.21 | 10.21 | 4.08% | 5,677,143 |
| Mar 3, 2026 | 9.59 | 9.96 | 9.10 | 9.81 | 9.81 | 0.62% | 5,808,988 |
| Mar 2, 2026 | 10.23 | 10.23 | 9.49 | 9.75 | 9.75 | -5.25% | 5,154,245 |
| Feb 27, 2026 | 10.70 | 10.90 | 9.70 | 10.29 | 10.29 | -6.20% | 10,434,170 |
| Feb 26, 2026 | 10.96 | 11.06 | 10.85 | 10.97 | 10.97 | 0.18% | 2,085,696 |
| Feb 25, 2026 | 11.48 | 11.48 | 10.89 | 10.95 | 10.95 | -3.95% | 5,531,123 |
| Feb 24, 2026 | 11.45 | 11.50 | 11.33 | 11.40 | 11.40 | -0.96% | 1,814,934 |
| Feb 23, 2026 | 11.76 | 11.83 | 11.23 | 11.51 | 11.51 | -2.13% | 2,044,897 |
| Feb 20, 2026 | 11.72 | 11.80 | 11.46 | 11.76 | 11.76 | 0.77% | 1,306,603 |
| Feb 19, 2026 | 11.58 | 12.00 | 11.58 | 11.67 | 11.67 | 1.39% | 3,338,664 |
| Feb 18, 2026 | 11.07 | 11.63 | 10.94 | 11.51 | 11.51 | 3.79% | 11,828,110 |
| Feb 17, 2026 | 11.52 | 11.57 | 10.87 | 11.09 | 11.09 | -3.31% | 9,938,589 |
| Feb 16, 2026 | 11.44 | 11.58 | 11.38 | 11.47 | 11.47 | 0.26% | 317,364 |
| Feb 13, 2026 | 11.35 | 11.49 | 11.08 | 11.44 | 11.44 | 0.79% | 4,870,653 |
| Feb 12, 2026 | 11.37 | 11.83 | 11.30 | 11.35 | 11.35 | -0.09% | 3,513,698 |
| Feb 11, 2026 | 11.33 | 11.49 | 11.09 | 11.36 | 11.36 | 0.71% | 4,557,015 |
| Feb 10, 2026 | 11.10 | 11.35 | 11.10 | 11.28 | 11.28 | 2.45% | 4,096,805 |
| Feb 9, 2026 | 10.96 | 11.20 | 10.91 | 11.01 | 11.01 | 1.19% | 3,429,440 |
| Feb 6, 2026 | 10.96 | 11.18 | 10.83 | 10.88 | 10.88 | -0.27% | 3,598,559 |
| Feb 5, 2026 | 10.97 | 11.20 | 10.71 | 10.91 | 10.91 | -1.36% | 3,797,939 |
| Feb 4, 2026 | 11.18 | 11.21 | 11.00 | 11.06 | 11.06 | -0.09% | 2,283,696 |
| Feb 3, 2026 | 11.45 | 11.58 | 10.81 | 11.07 | 11.07 | -3.32% | 3,904,404 |
| Jan 30, 2026 | 11.26 | 11.55 | 11.17 | 11.45 | 11.45 | 2.60% | 3,255,982 |
| Jan 29, 2026 | 11.57 | 11.80 | 10.99 | 11.16 | 11.16 | -3.12% | 2,831,089 |
| Jan 28, 2026 | 11.34 | 11.64 | 11.34 | 11.52 | 11.52 | 1.59% | 2,561,119 |
| Jan 27, 2026 | 11.62 | 11.81 | 11.27 | 11.34 | 11.34 | -1.99% | 2,972,691 |
| Jan 26, 2026 | 11.58 | 11.77 | 11.53 | 11.57 | 11.57 | 0.26% | 1,529,425 |
| Jan 23, 2026 | 11.83 | 11.92 | 11.37 | 11.54 | 11.54 | -2.20% | 2,208,851 |
| Jan 22, 2026 | 11.43 | 12.08 | 11.43 | 11.80 | 11.80 | 3.69% | 2,896,691 |
| Jan 21, 2026 | 10.95 | 11.45 | 10.95 | 11.38 | 11.38 | 3.74% | 2,648,726 |
| Jan 20, 2026 | 10.68 | 11.07 | 10.61 | 10.97 | 10.97 | 2.62% | 11,887,490 |
| Jan 19, 2026 | 10.56 | 10.86 | 10.56 | 10.69 | 10.69 | 1.71% | 1,361,927 |
| Jan 16, 2026 | 10.65 | 10.65 | 10.42 | 10.51 | 10.51 | 0.19% | 1,192,698 |
| Jan 15, 2026 | 10.89 | 11.07 | 10.41 | 10.49 | 10.49 | -2.42% | 3,263,562 |
| Jan 14, 2026 | 10.51 | 10.84 | 10.51 | 10.75 | 10.75 | 1.90% | 2,748,803 |
| Jan 13, 2026 | 10.60 | 10.76 | 10.39 | 10.55 | 10.55 | -0.75% | 1,620,427 |
| Jan 12, 2026 | 10.60 | 10.70 | 10.56 | 10.63 | 10.63 | -0.09% | 8,423,676 |
| Jan 9, 2026 | 10.43 | 10.69 | 10.43 | 10.64 | 10.64 | 1.43% | 1,054,433 |
| Jan 8, 2026 | 10.32 | 10.55 | 10.19 | 10.49 | 10.49 | 1.06% | 2,022,288 |
| Jan 7, 2026 | 10.65 | 10.71 | 10.35 | 10.38 | 10.38 | -2.08% | 1,432,463 |
| Jan 6, 2026 | 10.80 | 11.03 | 10.54 | 10.60 | 10.60 | -1.21% | 2,567,247 |
| Jan 5, 2026 | 10.71 | 11.00 | 10.69 | 10.73 | 10.73 | 0.19% | 2,012,354 |
| Jan 2, 2026 | 10.54 | 10.80 | 10.42 | 10.71 | 10.71 | 2.10% | 1,236,964 |
| Dec 31, 2025 | 10.44 | 10.53 | 9.94 | 10.49 | 10.49 | 0.19% | 1,767,042 |
| Dec 30, 2025 | 10.53 | 10.73 | 10.43 | 10.47 | 10.47 | 0.29% | 1,437,197 |
| Dec 29, 2025 | 10.66 | 10.75 | 10.41 | 10.44 | 10.44 | -1.14% | 1,038,278 |
| Dec 26, 2025 | 10.56 | 10.63 | 10.47 | 10.56 | 10.56 | 0.48% | 482,709 |
| Dec 24, 2025 | 10.77 | 10.78 | 10.45 | 10.51 | 10.51 | -1.96% | 825,211 |
| Dec 23, 2025 | 10.87 | 11.04 | 10.61 | 10.72 | 10.72 | -0.92% | 1,901,307 |
| Dec 22, 2025 | 10.44 | 10.88 | 10.41 | 10.82 | 10.82 | 4.14% | 4,005,943 |
| Dec 19, 2025 | 11.36 | 12.18 | 10.23 | 10.39 | 10.39 | -8.94% | 41,144,680 |
| Dec 18, 2025 | 11.15 | 11.49 | 11.11 | 11.41 | 11.41 | 2.61% | 4,891,260 |
| Dec 17, 2025 | 11.04 | 11.45 | 11.01 | 11.12 | 11.12 | 0.36% | 4,697,696 |
| Dec 16, 2025 | 10.79 | 11.11 | 10.74 | 11.08 | 11.08 | 2.12% | 2,014,098 |
| Dec 15, 2025 | 10.92 | 11.01 | 10.67 | 10.85 | 10.85 | -0.64% | 3,449,656 |
| Dec 11, 2025 | 10.89 | 11.10 | 10.83 | 10.92 | 10.92 | 0.55% | 5,084,123 |
| Dec 10, 2025 | 10.24 | 10.95 | 10.15 | 10.86 | 10.86 | 6.78% | 6,584,070 |
| Dec 9, 2025 | 9.90 | 10.27 | 9.89 | 10.17 | 10.17 | 2.01% | 2,234,272 |
| Dec 8, 2025 | 9.81 | 10.00 | 9.80 | 9.97 | 9.97 | 1.12% | 2,643,797 |
| Dec 5, 2025 | 10.00 | 10.10 | 9.82 | 9.86 | 9.86 | -1.00% | 1,306,211 |
| Dec 4, 2025 | 9.94 | 10.02 | 9.67 | 9.96 | 9.96 | 0.71% | 2,252,669 |
| Dec 3, 2025 | 9.92 | 9.99 | 9.81 | 9.89 | 9.89 | 0.10% | 1,019,996 |
| Dec 2, 2025 | 10.01 | 10.16 | 9.84 | 9.88 | 9.88 | -0.80% | 1,992,058 |
| Dec 1, 2025 | 10.00 | 10.11 | 9.90 | 9.96 | 9.96 | -0.80% | 1,522,320 |