Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Grupo Televisa, S.A.B. (TV)

1.8000
+0.0100
+(0.56%)
At close: May 7 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20251.79001.85001.78001.80001.80002,639,400
May 6, 20251.71001.80001.67001.79001.79002,233,600
May 5, 20251.75001.75001.70001.71001.71002,039,500
May 2, 20251.77001.79001.72001.76001.76002,811,400
May 1, 20251.81001.83001.72001.76001.76002,141,800
Apr 30, 20251.73001.82001.69001.82001.82004,094,200
Apr 29, 20251.99002.00001.87001.89001.89002,282,700
Apr 28, 20251.99002.05001.99002.00002.00001,512,500
Apr 25, 20251.97001.99001.91001.99001.99001,661,100
Apr 24, 20251.93001.97001.89001.95001.95001,139,400
Apr 23, 20251.86001.94001.84001.94001.94002,426,200
Apr 22, 20251.85001.87001.79001.85001.85002,513,600
Apr 21, 20251.83001.87001.78001.81001.81001,005,900
Apr 17, 20251.78001.88001.77001.87001.87002,376,600
Apr 16, 20251.71001.78001.71001.77001.77001,959,700
Apr 15, 20251.72001.75001.70001.73001.73001,285,900
Apr 14, 20251.73001.73001.67001.72001.72001,567,700
Apr 11, 20251.68001.70001.61001.70001.70002,217,000
Apr 10, 20251.72001.72001.62001.65001.65002,626,600
Apr 9, 20251.58001.74001.55001.72001.72002,741,600
Apr 8, 20251.67001.67001.56001.60001.60002,593,200
Apr 7, 20251.63001.72001.56001.61001.61003,231,700
Apr 4, 20251.70001.70001.62001.66001.66003,590,300
Apr 3, 20251.74001.80001.73001.75001.75002,202,900
Apr 2, 20251.73001.80001.73001.77001.77001,441,500
Apr 1, 20251.74001.78001.69001.77001.77001,262,500
Mar 31, 20251.72001.75001.69001.75001.75001,004,800
Mar 28, 20251.81001.81001.73001.74001.74001,045,100
Mar 27, 20251.78001.83001.76001.81001.81001,031,000
Mar 26, 20251.85001.86001.78001.80001.80001,976,900
Mar 25, 20251.76001.87001.76001.83001.83001,640,800
Mar 24, 20251.70001.77001.70001.76001.76001,485,300
Mar 21, 20251.68001.72001.67001.68001.68002,880,400
Mar 20, 20251.68001.73001.67001.72001.72003,593,500
Mar 19, 20251.73001.74001.67001.70001.70006,051,500
Mar 18, 20251.75001.77001.67001.71001.71006,886,400
Mar 17, 20251.80001.82001.74001.77001.77003,581,000
Mar 14, 20251.77001.84001.77001.78001.78003,540,600
Mar 13, 20251.94001.98001.73001.76001.76006,717,900
Mar 12, 20252.05002.05001.86001.89001.89001,909,200
Mar 11, 20252.01002.04001.96001.99001.99001,825,800
Mar 10, 20252.06002.07001.95002.02002.02001,867,100
Mar 7, 20252.05002.10001.99002.08002.08001,278,100
Mar 6, 20252.00002.13001.96002.04002.04002,584,900
Mar 5, 20251.95002.00001.93001.98001.98001,061,700
Mar 4, 20251.90001.93001.84001.90001.90001,370,900
Mar 3, 20252.02002.02001.91001.92001.92001,690,900
Feb 28, 20251.94001.97001.90001.95001.9500840,000
Feb 27, 20251.96001.99001.91001.93001.93001,313,500
Feb 26, 20251.96001.99001.94001.95001.9500836,400
Feb 25, 20251.97001.98001.90001.96001.96001,718,600
Feb 24, 20251.97002.00001.88001.96001.96002,775,300
Feb 21, 20252.01002.06001.92001.94001.94003,010,200
Feb 20, 20252.08002.21002.06002.07002.07002,908,400
Feb 19, 20252.12002.12002.05002.07002.07002,177,600
Feb 18, 20252.20002.22002.12002.12002.12002,992,400
Feb 14, 20252.18002.20002.15002.17002.17001,118,700
Feb 13, 20252.09002.19002.08002.16002.16002,268,600
Feb 12, 20252.00002.11002.00002.11002.11002,230,100
Feb 11, 20251.98002.02001.96002.01002.01001,611,900
Feb 10, 20252.00002.01001.97001.98001.9800676,800
Feb 7, 20252.00002.00001.96001.98001.9800970,600
Feb 6, 20252.03002.05001.96001.99001.99002,191,100
Feb 5, 20252.01002.04001.97002.01002.01001,168,200
Feb 4, 20251.95002.02001.94002.01002.01001,442,700
Feb 3, 20251.86002.02001.82001.98001.98002,971,000
Jan 31, 20251.92001.98001.89001.92001.92002,146,800
Jan 30, 20251.86001.96001.83001.92001.92002,670,000
Jan 29, 20251.87001.87001.78001.86001.86001,581,500
Jan 28, 20251.74001.81001.74001.81001.810015,643,500
Jan 27, 20251.80001.83001.75001.77001.77001,272,400
Jan 24, 20251.81001.88001.81001.85001.85001,071,400
Jan 23, 20251.80001.87001.77001.81001.81001,711,400
Jan 22, 20251.79001.81001.72001.81001.81002,261,600
Jan 21, 20251.79001.79001.73001.76001.76001,607,400
Jan 17, 20251.73001.76001.70001.71001.71001,116,400
Jan 16, 20251.76001.76001.70001.72001.72001,371,400
Jan 15, 20251.77001.80001.72001.74001.74002,057,900
Jan 14, 20251.82001.85001.72001.75001.75001,942,800
Jan 13, 20251.82001.82001.71001.74001.74002,600,300
Jan 10, 20251.88001.88001.79001.81001.81001,595,600
Jan 8, 20251.97001.97001.86001.88001.88001,699,600
Jan 7, 20251.90002.01001.90001.98001.98003,355,500
Jan 6, 20251.78001.90001.76001.87001.87002,975,300
Jan 3, 20251.78001.78001.68001.73001.73001,987,900
Jan 2, 20251.71001.75001.71001.75001.75001,363,900
Dec 31, 20241.72001.73001.66001.68001.68001,901,400
Dec 30, 20241.76001.76001.69001.69001.69002,113,700
Dec 27, 20241.78001.81001.75001.77001.77001,258,400
Dec 26, 20241.76001.79001.75001.76001.76001,050,100
Dec 24, 20241.77001.79001.74001.76001.7600694,100
Dec 23, 20241.80001.80001.74001.77001.77001,979,300
Dec 20, 20241.78001.81001.74001.77001.77001,098,500
Dec 19, 20241.85001.86001.76001.78001.78002,208,200
Dec 18, 20241.89001.92001.77001.82001.82001,839,500
Dec 17, 20241.92001.92001.85001.89001.89001,061,600
Dec 16, 20241.96001.97001.91001.91001.91001,519,600
Dec 13, 20241.92002.04001.92001.97001.97001,951,400
Dec 12, 20241.94002.00001.91001.97001.97001,072,200
Dec 11, 20241.93001.94001.88001.94001.94001,103,100
Dec 10, 20242.00002.00001.87001.94001.94001,461,900
Dec 9, 20241.98002.07001.96001.98001.98001,544,400
Dec 6, 20241.98002.03001.95001.98001.9800761,900
Dec 5, 20242.03002.04001.98002.01002.01001,362,100
Dec 4, 20242.00002.06001.97002.00002.00001,592,200
Dec 3, 20242.00002.05001.98002.00002.00001,943,200
Dec 2, 20242.01002.04001.98002.00002.00001,493,400
Nov 29, 20241.96002.04001.91002.01002.01001,210,500
Nov 27, 20241.94002.00001.91001.94001.94001,650,500
Nov 26, 20241.98001.98001.89001.96001.96001,355,800
Nov 25, 20242.11002.13001.99002.00002.00001,524,500
Nov 22, 20242.06002.11002.05002.07002.07001,157,800
Nov 21, 20242.00002.07001.95002.06002.06002,685,800
Nov 20, 20241.99002.05001.88002.00002.00007,277,900
Nov 19, 20242.13002.15001.99002.00002.00003,750,800
Nov 18, 20242.10002.26002.08002.12002.12001,870,700
Nov 15, 20242.18002.22002.11002.12002.12001,925,400
Nov 14, 20242.11002.21002.11002.20002.20002,684,900
Nov 13, 20242.18002.18002.09002.18002.18001,346,600
Nov 12, 20242.23002.26002.15002.16002.16001,205,000
Nov 11, 20242.40002.40002.21002.23002.23001,243,700
Nov 8, 20242.40002.42002.33002.40002.40001,304,500
Nov 7, 20242.50002.57002.39002.41002.41001,458,200
Nov 6, 20242.46002.50002.39002.47002.47001,321,800
Nov 5, 20242.42002.50002.38002.46002.46002,050,100
Nov 4, 20242.50002.62002.42002.45002.45001,633,500
Nov 1, 20242.51002.56002.49002.51002.51001,617,400
Oct 31, 20242.47002.61002.46002.50002.50002,785,700
Oct 30, 20242.48002.64002.44002.48002.48004,755,800
Oct 29, 20242.15002.49002.13002.48002.48003,210,800
Oct 28, 20242.11002.19001.91002.19002.19004,912,700
Oct 25, 20242.31002.36002.11002.13002.13003,244,500
Oct 24, 20242.27002.37002.23002.36002.36001,656,300
Oct 23, 20242.37002.38002.28002.29002.2900803,500
Oct 22, 20242.33002.40002.28002.37002.37001,232,400
Oct 21, 20242.38002.38002.30002.36002.3600894,200
Oct 18, 20242.42002.52002.38002.42002.42001,880,700
Oct 17, 20242.27002.40002.23002.38002.38001,185,200
Oct 16, 20242.21002.28002.19002.27002.2700831,100
Oct 15, 20242.26002.31002.19002.20002.20001,260,300
Oct 14, 20242.41002.43002.28002.28002.28001,012,500
Oct 11, 20242.51002.51002.34002.44002.4400838,800
Oct 10, 20242.49002.54002.42002.43002.43001,874,600
Oct 9, 20242.55002.61002.51002.51002.51001,503,500
Oct 8, 20242.49002.59002.47002.58002.58001,153,100
Oct 7, 20242.59002.61002.49002.55002.55002,161,400
Oct 4, 20242.57002.71002.57002.60002.60001,347,400
Oct 3, 20242.67002.69002.49002.55002.55001,106,700
Oct 2, 20242.60002.69002.52002.68002.68002,588,100
Oct 1, 20242.55002.65002.47002.61002.61003,438,300
Sep 30, 20242.51002.58002.44002.56002.56003,043,000
Sep 27, 20242.44002.50002.41002.49002.49002,502,200
Sep 26, 20242.39002.43002.35002.42002.42003,066,300
Sep 25, 20242.30002.40002.29002.33002.33002,553,700
Sep 24, 20242.23002.32002.20002.31002.31002,200,300
Sep 23, 20242.17002.22002.13002.20002.20001,271,600
Sep 20, 20242.28002.32002.13002.17002.17003,135,300
Sep 19, 20242.17002.32002.15002.31002.31003,948,000
Sep 18, 20242.01002.24002.01002.12002.12003,543,800
Sep 17, 20241.96002.01001.93002.01002.01001,153,600
Sep 16, 20241.85001.98001.85001.96001.96001,865,300
Sep 13, 20241.84001.88001.82001.86001.86005,246,500
Sep 12, 20241.93001.93001.81001.83001.83005,866,600
Sep 11, 20241.90002.02001.85001.92001.92004,891,400
Sep 10, 20241.87001.88001.81001.87001.8700789,900
Sep 9, 20241.91001.94001.84001.86001.8600597,100
Sep 6, 20241.75001.85001.69001.83001.83002,636,900
Sep 5, 20241.76001.80001.70001.77001.77001,948,000
Sep 4, 20241.85001.86001.76001.77001.77001,275,600
Sep 3, 20241.97002.00001.76001.79001.79003,825,600
Aug 30, 20242.00002.02001.98001.99001.9900486,400
Aug 29, 20242.05002.05002.00002.00002.0000627,800
Aug 28, 20242.05002.07002.01002.02002.0200504,200
Aug 27, 20242.02002.03002.00002.03002.0300783,600
Aug 26, 20242.05002.06002.00002.02002.0200811,300
Aug 23, 20242.04002.05002.01002.03002.03001,083,500
Aug 22, 20242.05002.05001.99002.00002.0000701,400
Aug 21, 20242.10002.10002.00002.02002.0200814,200
Aug 20, 20241.99002.09001.98002.08002.08001,391,300
Aug 19, 20241.99002.02001.96002.02002.02001,673,800
Aug 16, 20242.02002.02001.95001.95001.95001,141,000
Aug 15, 20241.97002.02001.95001.99001.99001,375,600
Aug 14, 20242.05002.06001.94001.96001.96001,355,700
Aug 13, 20242.05002.07002.02002.03002.0300411,500
Aug 12, 20242.10002.10002.01002.02002.0200652,400
Aug 9, 20242.10002.13002.04002.08002.0800939,900
Aug 8, 20241.97002.08001.97002.08002.08001,064,200
Aug 7, 20242.03002.04001.96001.98001.98001,327,600
Aug 6, 20241.98002.00001.97001.97001.9700938,600
Aug 5, 20241.93002.01001.88001.95001.95001,895,000
Aug 2, 20242.10002.13002.01002.02002.02001,504,800
Aug 1, 20242.18002.20002.10002.10002.10001,058,500
Jul 31, 20242.20002.23002.18002.18002.18001,284,500
Jul 30, 20242.22002.23002.17002.17002.17001,374,300
Jul 29, 20242.27002.29002.20002.22002.2200650,800
Jul 26, 20242.25002.28002.23002.23002.2300902,900
Jul 25, 20242.29002.29002.23002.23002.2300895,000
Jul 24, 20242.32002.38002.21002.27002.27002,523,600
Jul 23, 20242.40002.42002.32002.33002.33001,141,600
Jul 22, 20242.41002.46002.37002.41002.41001,478,300
Jul 19, 20242.43002.45002.36002.41002.4100459,200
Jul 18, 20242.53002.56002.43002.43002.43001,581,500
Jul 17, 20242.61002.63002.46002.48002.48001,069,400
Jul 16, 20242.56002.64002.56002.61002.6100618,100
Jul 15, 20242.62002.64002.56002.56002.5600578,900
Jul 12, 20242.62002.64002.58002.62002.62001,047,400
Jul 11, 20242.67002.67002.56002.57002.5700976,000
Jul 10, 20242.66002.69002.59002.60002.60001,046,000
Jul 9, 20242.70002.71002.64002.66002.66001,220,400
Jul 8, 20242.65002.72002.64002.70002.7000803,200
Jul 5, 20242.72002.72002.62002.64002.64001,000,700
Jul 3, 20242.65002.73002.64002.71002.7100364,600
Jul 2, 20242.70002.73002.62002.62002.6200767,500
Jul 1, 20242.76002.78002.71002.72002.7200879,900
Jun 28, 20242.76002.83002.72002.77002.77002,694,600
Jun 27, 20242.79002.79002.71002.72002.72001,596,700
Jun 26, 20242.67002.77002.66002.76002.76001,543,500
Jun 25, 20242.82002.83002.68002.69002.69001,415,700
Jun 24, 20242.80002.83002.75002.81002.81001,080,900
Jun 21, 20242.90002.90002.74002.76002.76002,022,900
Jun 20, 20242.80002.90002.75002.89002.89001,343,500
Jun 18, 20242.71002.87002.70002.80002.80002,152,600
Jun 17, 20242.65002.70002.62002.68002.6800816,900
Jun 14, 20242.65002.79002.64002.66002.66001,249,500
Jun 13, 20242.74002.78002.63002.64002.64001,230,400
Jun 12, 20242.85002.90002.69002.74002.74002,306,200
Jun 11, 20242.85002.87002.77002.84002.8400897,600
Jun 10, 20242.89002.90002.82002.85002.85001,220,600
Jun 7, 20242.99003.00002.76002.85002.85002,709,500
Jun 6, 20243.02003.10002.94003.00003.00002,438,600
Jun 5, 20243.03003.14003.01003.04003.0400991,800
Jun 4, 20243.00003.14002.99003.00003.0000986,400
Jun 3, 20243.29003.33002.95003.03003.03004,034,600
May 31, 20243.30003.37003.23003.33003.33001,210,300
May 30, 2024 0.106 Dividend
May 30, 20243.16003.33003.16003.30003.30001,073,500
May 29, 20243.14003.25003.10003.25003.1440850,700
May 28, 20243.19003.23003.15003.15003.0473359,300
May 24, 20243.17003.21003.13003.14003.0376464,600
May 23, 20243.23003.23003.11003.15003.0473717,400
May 22, 20243.25003.29003.18003.20003.0956898,800
May 21, 20243.36003.36003.25003.27003.1633966,500
May 20, 20243.34003.43003.27003.40003.2891862,700
May 17, 20243.30003.33003.23003.31003.20201,058,100
May 16, 20243.30003.36003.25003.30003.1924610,400
May 15, 20243.35003.42003.27003.32003.2117811,000
May 14, 20243.35003.42003.27003.28003.1730730,800
May 13, 20243.34003.39003.28003.34003.23111,156,500
May 10, 20243.30003.31003.23003.28003.1730477,400
May 9, 20243.21003.36003.20003.30003.1924811,400
May 8, 20243.20003.28003.17003.25003.1440860,800

Related Tickers

AXTELCPO.MX Axtel, S.A.B. de C.V.
2.0200
+1.01%
 
AMX América Móvil, S.A.B. de C.V.
17.17
-0.23%
 
LILAK Liberty Latin America Ltd.
5.56
+1.28%
 
SKM SK Telecom Co., Ltd.
20.89
-4.13%
 
VIV Telefônica Brasil S.A.
9.84
+0.10%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
15.68
-3.09%
 
AMXB.MX América Móvil, S.A.B. de C.V.
16.82
-0.12%
 
PHI PLDT Inc.
23.64
-0.59%
 
ATUS Altice USA, Inc.
2.6500
0.00%
 
ORANY Orange S.A.
14.47
-0.21%