Dark

TV
Grupo Televisa S.A.
stock NYSE ADR

At Close

Aug 14, 2026 3:59:57 PM EDT

2.90USD+1.573%(+0.04)505,876

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:23:30 AM EDT

2.90USD+1.399%(+0.04)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

2.90USD-0.172%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	2.8800	2.9350	2.8502	2.9000	+1.399%	505,876	0.000%
2026-08-13	2.8600	2.8800	2.8100	2.8600	+1.060%	439,169	+1.399%
2026-08-12	2.8100	2.8500	2.7950	2.8300	+1.071%	482,599	+2.473%
2026-08-11	2.8800	2.9100	2.7900	2.8000	-3.114%	756,238	+3.571%
2026-08-10	2.8100	2.9000	2.8100	2.8900	+2.120%	367,488	+0.346%
2026-08-07	2.8800	2.8883	2.8200	2.8300	-0.352%	512,362	+2.473%
2026-08-06	2.7500	2.8400	2.7500	2.8400	+3.650%	452,003	+2.113%
2026-08-05	2.7500	2.7850	2.7200	2.7400	-0.364%	1,579,797	+5.839%
2026-08-04	2.8200	2.8700	2.7250	2.7500	-1.786%	830,345	+5.455%
2026-08-03	2.8000	2.8300	2.7350	2.8000	0.000%	1,019,253	+3.571%
2026-07-31	2.9000	2.9100	2.8000	2.8000	-2.778%	452,263	+3.571%
2026-07-30	2.8000	2.9200	2.8000	2.8800	+2.128%	1,055,732	+0.694%
2026-07-29	2.8000	2.8500	2.7500	2.8200	+1.439%	1,129,832	+2.837%
2026-07-28	2.8300	2.9000	2.7700	2.7800	-1.068%	1,209,562	+4.317%
2026-07-27	2.7600	2.8900	2.7600	2.8100	+2.182%	853,523	+3.203%
2026-07-24	2.6400	2.8150	2.5900	2.7500	-1.434%	2,358,940	+5.455%
2026-07-23	2.7600	2.8150	2.7400	2.7900	-1.064%	1,018,792	+3.943%
2026-07-22	2.7900	2.8500	2.7800	2.8200	+1.439%	667,128	+2.837%
2026-07-21	2.7800	2.8200	2.7250	2.7800	+1.091%	1,098,860	+4.317%
2026-07-20	2.6900	2.7950	2.6900	2.7500	+1.476%	1,282,733	+5.455%
2026-07-17	2.6700	2.7500	2.6600	2.7100	+0.370%	769,545	+7.011%
2026-07-16	2.7100	2.7400	2.7000	2.7000	-1.099%	541,030	+7.407%
2026-07-15	2.7000	2.7650	2.7000	2.7300	+1.111%	347,930	+6.227%
2026-07-14	2.7400	2.7450	2.6750	2.7000	-0.369%	923,366	+7.407%
2026-07-13	2.7500	2.7900	2.7100	2.7100	-2.166%	431,570	+7.011%
2026-07-10	2.7100	2.7950	2.7100	2.7700	+2.214%	752,936	+4.693%
2026-07-09	2.7100	2.7300	2.6800	2.7100	-0.368%	894,485	+7.011%
2026-07-08	2.7000	2.7400	2.6700	2.7200	0.000%	411,609	+6.618%
2026-07-07	2.7300	2.7800	2.7100	2.7200	-0.366%	1,001,229	+6.618%
2026-07-06	2.6900	2.7650	2.5900	2.7300	+3.409%	1,381,100	+6.227%
2026-07-02	2.7100	2.7350	2.6300	2.6400	-1.493%	857,112	+9.848%
2026-07-01	2.6900	2.7700	2.6800	2.6800	-1.107%	946,167	+8.209%
2026-06-30	2.7400	2.7950	2.6900	2.7100	-1.812%	922,314	+7.011%
2026-06-29	2.7100	2.8000	2.6550	2.7600	+2.222%	1,349,624	+5.072%
2026-06-26	2.7100	2.7500	2.6800	2.7000	-0.735%	561,369	+7.407%
2026-06-25	2.7500	2.7700	2.7200	2.7200	-0.730%	526,622	+6.618%
2026-06-24	2.7200	2.7500	2.6700	2.7400	+1.107%	589,148	+5.839%
2026-06-23	2.7500	2.7550	2.6501	2.7100	-0.733%	1,113,308	+7.011%
2026-06-22	3.0100	3.0100	2.6900	2.7300	-8.696%	1,062,332	+6.227%
2026-06-18	3.0000	3.0400	2.9400	2.9900	-0.664%	1,032,580	-3.010%
2026-06-17	2.8900	3.0800	2.8900	3.0100	+2.034%	975,590	-3.654%
2026-06-16	2.9300	2.9700	2.9100	2.9500	+0.683%	738,264	-1.695%
2026-06-15	2.8650	2.9600	2.8650	2.9300	+1.384%	1,492,525	-1.024%
2026-06-12	2.8800	2.9150	2.8450	2.8900	+0.697%	861,204	+0.346%
2026-06-11	2.8200	2.8750	2.7700	2.8700	+2.867%	577,186	+1.045%
2026-06-10	2.7700	2.8300	2.7600	2.7900	+0.722%	770,175	+3.943%
2026-06-09	2.6700	2.7950	2.6550	2.7700	+5.323%	1,136,172	+4.693%
2026-06-08	2.6900	2.6900	2.6100	2.6300	-1.498%	1,030,764	+10.266%
2026-06-05	2.6700	2.6900	2.6050	2.6700	-0.743%	2,455,551	+8.614%
2026-06-04	2.6300	2.7100	2.5900	2.6900	+3.861%	878,303	+7.807%
2026-06-03	2.6500	2.6500	2.5700	2.5900	-1.894%	1,510,986	+11.969%
2026-06-02	2.6700	2.7400	2.6300	2.6400	-1.124%	541,566	+9.848%
2026-06-01	2.6500	2.6950	2.6045	2.6700	+0.376%	879,317	+8.614%
2026-05-29	2.7800	2.8050	2.6550	2.6600	-3.971%	1,941,208	+9.023%
2026-05-28	2.8000	2.8550	2.7700	2.7700	-1.773%	808,448	+4.693%
2026-05-27	2.8300	2.8451	2.8000	2.8200	-0.704%	547,809	+2.837%
2026-05-26	2.8100	2.8650	2.7300	2.8400	+1.429%	1,152,397	+2.113%
2026-05-22	2.7600	2.8050	2.7500	2.8000	+1.083%	605,978	+3.571%
2026-05-21	2.8400	2.8400	2.7700	2.7700	-2.120%	623,214	+4.693%
2026-05-20	2.8300	2.8950	2.8100	2.8300	+0.712%	1,456,756	+2.473%
2026-05-19	2.7700	2.8600	2.7700	2.8100	0.000%	513,018	+3.203%
2026-05-18	2.8400	2.8700	2.7900	2.8100	-1.404%	656,008	+3.203%
2026-05-15	2.7800	2.8600	2.7600	2.8500	+1.064%	1,195,966	+1.754%
2026-05-14	2.8700	2.9200	2.8100	2.8200	-1.742%	830,327	+2.837%
2026-05-13	2.8600	2.9550	2.8300	2.8700	+0.702%	906,192	+1.045%
2026-05-12	2.8500	2.9170	2.8300	2.8500	0.000%	1,229,629	+1.754%
2026-05-11	2.8800	2.8900	2.8250	2.8500	0.000%	976,706	+1.754%
2026-05-08	2.8300	2.8900	2.8150	2.8500	+0.707%	1,064,093	+1.754%
2026-05-07	2.8800	2.8850	2.8300	2.8300	-1.736%	1,076,016	+2.473%
2026-05-06	2.8900	2.9000	2.8400	2.8800	+0.348%	1,265,673	+0.694%
2026-05-05	2.7800	2.8700	2.7700	2.8700	+2.867%	2,635,202	+1.045%
2026-05-04	2.8800	2.9550	2.7900	2.7900	-3.793%	1,126,889	+3.943%
2026-05-01	2.8700	2.9100	2.8300	2.9000	+1.754%	1,076,871	0.000%
2026-04-30	2.8700	2.9100	2.7650	2.8500	0.000%	1,106,702	+1.754%
2026-04-29	2.8700	2.9900	2.8150	2.8500	+0.707%	2,255,256	+1.754%
2026-04-28	2.9000	2.9500	2.7500	2.8300	-3.082%	5,487,648	+2.473%
2026-04-27	3.0800	3.0900	2.9100	2.9200	-5.195%	1,556,815	-0.685%
2026-04-24	3.0800	3.1100	3.0100	3.0800	0.000%	572,637	-5.844%
2026-04-23	3.1500	3.1500	3.0350	3.0800	-0.965%	913,194	-5.844%
2026-04-22	3.2400	3.2650	3.0900	3.1100	-3.115%	1,034,844	-6.752%
2026-04-21	3.3000	3.3550	3.1900	3.2100	-3.313%	1,450,591	-9.657%
2026-04-20	3.2700	3.3650	3.2700	3.3200	+1.220%	1,352,061	-12.651%
2026-04-17	3.2000	3.3350	3.2000	3.2800	+3.145%	2,262,912	-11.585%
2026-04-16	3.1200	3.2100	3.0836	3.1800	+1.923%	862,736	-8.805%
2026-04-15	2.9100	3.1400	2.9000	3.1200	+7.586%	959,800	-7.051%
2026-04-14	2.9100	2.9350	2.8600	2.9000	-0.344%	879,978	0.000%
2026-04-13	2.9900	2.9900	2.8900	2.9100	-2.349%	612,385	-0.344%
2026-04-10	2.9100	3.0100	2.9100	2.9800	+2.759%	1,380,097	-2.685%
2026-04-09	2.9500	3.0000	2.8600	2.9000	-2.027%	3,842,243	0.000%
2026-04-08	2.9700	3.0450	2.9600	2.9600	+1.370%	611,164	-2.027%
2026-04-07	2.9400	2.9700	2.8800	2.9200	0.000%	1,256,706	-0.685%
2026-04-06	2.9300	3.0000	2.9200	2.9200	-0.341%	567,737	-0.685%
2026-04-02	2.8900	2.9600	2.8700	2.9300	0.000%	668,930	-1.024%
2026-04-01	2.9100	2.9450	2.9000	2.9300	+0.687%	482,833	-1.024%
2026-03-31	2.8800	2.9250	2.8750	2.9100	+2.105%	623,857	-0.344%
2026-03-30	2.8800	2.9300	2.8500	2.8500	-0.350%	627,728	+1.754%
2026-03-27	2.8600	2.9200	2.8500	2.8600	-0.348%	1,265,627	+1.399%
2026-03-26	2.8300	2.9400	2.8300	2.8700	-0.347%	819,571	+1.045%
2026-03-25	2.9600	2.9800	2.8600	2.8800	-1.031%	1,498,357	+0.694%
2026-03-24	2.8100	2.9700	2.8100	2.9100	+1.748%	986,075	-0.344%
2026-03-23	2.8900	2.9150	2.8100	2.8600	+1.418%	1,350,011	+1.399%
2026-03-20	2.8900	2.9200	2.8150	2.8200	-3.754%	1,823,375	+2.837%
2026-03-19	2.8500	2.9900	2.8100	2.9300	+1.384%	1,194,761	-1.024%
2026-03-18	2.9100	2.9900	2.8900	2.8900	-2.034%	1,535,462	+0.346%
2026-03-17	2.9200	2.9600	2.8700	2.9500	+1.724%	807,892	-1.695%
2026-03-16	2.9300	2.9500	2.8700	2.9000	+1.754%	662,257	0.000%
2026-03-13	2.8600	2.9300	2.8427	2.8500	+0.352%	1,835,247	+1.754%
2026-03-12	2.9300	2.9300	2.8050	2.8400	-3.729%	929,407	+2.113%
2026-03-11	2.9300	2.9800	2.9050	2.9500	+0.340%	1,235,580	-1.695%
2026-03-10	2.9300	2.9850	2.8950	2.9400	-0.339%	1,773,348	-1.361%
2026-03-09	2.8400	2.9600	2.7600	2.9500	+3.873%	1,357,711	-1.695%
2026-03-06	2.7900	2.8800	2.7550	2.8400	-0.351%	1,140,002	+2.113%
2026-03-05	2.8400	2.8650	2.7800	2.8500	-1.042%	1,030,174	+1.754%
2026-03-04	2.8000	2.9200	2.7300	2.8800	+4.348%	2,045,426	+0.694%
2026-03-03	2.6400	2.7900	2.5450	2.7600	-1.075%	3,095,632	+5.072%
2026-03-02	2.9300	2.9300	2.7100	2.7900	-5.424%	2,333,940	+3.943%
2026-02-27	3.1500	3.1700	2.8000	2.9500	-7.233%	3,423,512	-1.695%
2026-02-26	3.1600	3.2100	3.1300	3.1800	+0.633%	892,387	-8.805%
2026-02-25	3.3500	3.3800	3.1600	3.1600	-4.819%	1,416,669	-8.228%
2026-02-24	3.3400	3.3465	3.2950	3.3200	-0.599%	979,561	-12.651%
2026-02-23	3.4500	3.4600	3.2600	3.3400	-2.907%	1,001,091	-13.174%
2026-02-20	3.3400	3.4500	3.3400	3.4400	+2.077%	779,360	-15.698%
2026-02-19	3.3500	3.4900	3.3500	3.3700	0.000%	1,600,275	-13.947%
2026-02-18	3.2500	3.4000	3.2350	3.3700	+3.692%	4,655,119	-13.947%
2026-02-17	3.3000	3.3500	3.1550	3.2500	-1.813%	2,760,428	-10.769%
2026-02-13	3.2800	3.3200	3.2250	3.3100	+0.608%	1,758,691	-12.387%
2026-02-12	3.3700	3.4500	3.2750	3.2900	-0.904%	1,408,730	-11.854%
2026-02-11	3.3100	3.3550	3.2600	3.3200	+0.606%	885,085	-12.651%
2026-02-10	3.2500	3.3100	3.2300	3.3000	+2.804%	1,196,137	-12.121%
2026-02-09	3.1700	3.2550	3.1700	3.2100	+1.262%	1,387,563	-9.657%
2026-02-06	3.1200	3.2150	3.1150	3.1700	+2.258%	769,750	-8.517%
2026-02-05	3.1300	3.2000	3.0515	3.1000	-1.899%	869,300	-6.452%
2026-02-04	3.2100	3.2300	3.1500	3.1600	-0.940%	670,595	-8.228%
2026-02-03	3.3100	3.3150	3.1100	3.1900	-1.543%	1,700,326	-9.091%
2026-02-02	3.2600	3.3400	3.2200	3.2400	-0.917%	510,718	-10.494%
2026-01-30	3.2000	3.2900	3.1900	3.2700	+0.615%	822,834	-11.315%
2026-01-29	3.3700	3.4350	3.2000	3.2500	-2.402%	984,761	-10.769%
2026-01-28	3.3200	3.3900	3.3150	3.3300	+0.604%	619,583	-12.913%
2026-01-27	3.4000	3.4200	3.2900	3.3100	-1.488%	975,399	-12.387%
2026-01-26	3.3600	3.4000	3.3433	3.3600	+1.205%	667,483	-13.690%
2026-01-23	3.3900	3.4200	3.2887	3.3200	-2.353%	899,297	-12.651%
2026-01-22	3.2700	3.4750	3.2700	3.4000	+3.976%	2,399,831	-14.706%
2026-01-21	3.1500	3.2900	3.1400	3.2700	+4.140%	1,794,865	-11.315%
2026-01-20	3.0000	3.1500	3.0000	3.1400	+5.017%	1,416,803	-7.643%
2026-01-16	3.0000	3.0200	2.9550	2.9900	+0.673%	916,446	-3.010%
2026-01-15	3.0600	3.1200	2.9700	2.9700	-1.980%	1,167,753	-2.357%
2026-01-14	2.9600	3.0500	2.9600	3.0300	+2.365%	888,319	-4.290%
2026-01-13	3.0000	3.0000	2.9000	2.9600	0.000%	960,675	-2.027%
2026-01-12	2.9600	2.9900	2.9550	2.9600	0.000%	401,720	-2.027%
2026-01-09	2.9500	2.9750	2.9200	2.9600	+1.024%	647,640	-2.027%
2026-01-08	2.9000	2.9350	2.8500	2.9300	+1.034%	785,466	-1.024%
2026-01-07	3.0000	3.0000	2.9000	2.9000	-3.010%	547,115	0.000%
2026-01-06	3.0500	3.1000	2.9550	2.9900	-0.333%	1,326,784	-3.010%
2026-01-05	2.9800	3.0700	2.9700	3.0000	+0.671%	647,689	-3.333%
2026-01-02	2.9200	3.0100	2.9050	2.9800	+2.405%	1,139,034	-2.685%
2025-12-31	2.9100	2.9250	2.8750	2.9100	-0.683%	3,941,839	-0.344%
2025-12-30	2.9600	3.0100	2.9200	2.9300	+0.342%	1,318,457	-1.024%
2025-12-29	2.9850	3.0800	2.9000	2.9200	-1.017%	1,490,571	-0.685%
2025-12-26	2.9700	3.0154	2.9415	2.9500	-0.338%	451,273	-1.695%
2025-12-24	2.9900	3.0000	2.9300	2.9600	-1.333%	817,157	-2.027%
2025-12-23	3.0700	3.0900	2.9800	3.0000	-0.990%	1,270,116	-3.333%
2025-12-22	2.9600	3.0400	2.9250	3.0300	+3.767%	2,278,940	-4.290%
2025-12-19	3.1800	3.3600	2.8600	2.9200	-7.886%	6,124,604	-0.685%
2025-12-18	3.1100	3.1900	3.1000	3.1700	+2.589%	2,389,527	-8.517%
2025-12-17	3.0600	3.1500	3.0600	3.0900	+1.311%	2,799,477	-6.149%
2025-12-16	2.9500	3.0800	2.9500	3.0500	+2.694%	1,370,118	-4.918%
2025-12-15	2.9700	3.0300	2.9500	2.9700	-0.669%	1,842,060	-2.357%
2025-12-12	3.0500	3.0500	2.9296	2.9900	0.000%	2,049,254	-3.010%
2025-12-11	2.9700	3.0650	2.9600	2.9900	+1.356%	5,882,901	-3.010%
2025-12-10	2.8200	2.9900	2.7750	2.9500	+5.735%	2,162,915	-1.695%
2025-12-09	2.7000	2.8050	2.7000	2.7900	+2.574%	874,503	+3.943%
2025-12-08	2.7000	2.7300	2.6700	2.7200	+1.493%	1,014,178	+6.618%
2025-12-05	2.7400	2.7650	2.6734	2.6800	-2.899%	536,734	+8.209%
2025-12-04	2.7500	2.7600	2.6850	2.7600	+1.099%	752,735	+5.072%
2025-12-03	2.7400	2.7500	2.6950	2.7300	+0.368%	959,978	+6.227%
2025-12-02	2.7200	2.7550	2.7200	2.7200	+0.741%	855,247	+6.618%
2025-12-01	2.7200	2.7600	2.6900	2.7000	-0.369%	1,888,152	+7.407%
2025-11-28	2.6900	2.7600	2.6700	2.7100	0.000%	645,763	+7.011%
2025-11-26	2.7400	2.7600	2.7000	2.7100	0.000%	724,233	+7.011%
2025-11-25	2.7700	2.7900	2.7100	2.7100	-1.095%	3,883,981	+7.011%
2025-11-24	2.7200	2.7850	2.7101	2.7400	-1.083%	2,309,772	+5.839%
2025-11-21	2.7300	2.9900	2.7200	2.7700	+1.838%	1,630,448	+4.693%
2025-11-20	2.8000	2.8600	2.6950	2.7200	-2.857%	1,258,357	+6.618%
2025-11-19	2.8500	2.8850	2.7800	2.8000	-1.408%	770,027	+3.571%
2025-11-18	2.8300	2.9000	2.7800	2.8400	+2.158%	921,347	+2.113%
2025-11-17	2.9100	2.9100	2.7600	2.7800	-5.119%	1,272,293	+4.317%
2025-11-14	2.9400	2.9810	2.8800	2.9300	-2.333%	1,552,842	-1.024%
2025-11-13	3.0700	3.1000	2.9800	3.0000	-2.280%	2,053,655	-3.333%
2025-11-12	2.9800	3.1000	2.9250	3.0700	+4.068%	1,867,282	-5.537%
2025-11-11	2.9200	2.9788	2.8900	2.9500	+0.683%	1,104,367	-1.695%
2025-11-10	2.8300	2.9300	2.8300	2.9300	+2.807%	1,330,451	-1.024%
2025-11-07	2.8200	2.8500	2.7800	2.8500	+1.423%	870,221	+1.754%
2025-11-06	2.8300	2.8850	2.8050	2.8100	-0.355%	1,160,591	+3.203%
2025-11-05	2.6900	2.8280	2.6850	2.8200	+6.415%	2,374,056	+2.837%
2025-11-04	2.5500	2.6950	2.5400	2.6500	+2.317%	2,100,208	+9.434%
2025-11-03	2.6600	2.6600	2.5400	2.5900	-1.894%	868,420	+11.969%
2025-10-31	2.7000	2.7400	2.6200	2.6400	-1.493%	1,723,568	+9.848%
2025-10-30	2.7700	2.7700	2.6000	2.6800	-2.545%	45,359,972	+8.209%
2025-10-29	2.7700	2.8500	2.7400	2.7500	0.000%	1,347,982	+5.455%
2025-10-28	2.5000	2.8700	2.5000	2.7500	+9.127%	4,169,704	+5.455%
2025-10-27	2.4100	2.5500	2.4000	2.5200	+5.439%	4,411,501	+15.079%
2025-10-24	2.4000	2.4450	2.3700	2.3900	-0.830%	20,807,836	+21.339%
2025-10-23	2.4000	2.4100	2.3800	2.4100	+0.837%	483,495	+20.332%
2025-10-22	2.4000	2.4150	2.3700	2.3900	0.000%	570,486	+21.339%
2025-10-21	2.4500	2.4600	2.3800	2.3900	-2.449%	1,313,832	+21.339%
2025-10-20	2.4000	2.4550	2.3950	2.4500	+2.510%	403,719	+18.367%
2025-10-17	2.4500	2.4500	2.3500	2.3900	-2.049%	787,555	+21.339%
2025-10-16	2.4400	2.4750	2.4200	2.4400	+0.412%	707,618	+18.852%
2025-10-15	2.4500	2.5000	2.4300	2.4300	+1.250%	618,017	+19.342%
2025-10-14	2.3500	2.4200	2.3400	2.4000	+1.266%	632,522	+20.833%
2025-10-13	2.3700	2.4200	2.3700	2.3700	0.000%	552,790	+22.363%
2025-10-10	2.4400	2.4600	2.3500	2.3700	-3.265%	864,633	+22.363%
2025-10-09	2.4700	2.5000	2.4300	2.4500	-0.810%	915,209	+18.367%
2025-10-08	2.5500	2.5500	2.4500	2.4700	-1.984%	668,091	+17.409%
2025-10-07	2.5500	2.5500	2.5050	2.5200	-0.395%	778,328	+15.079%
2025-10-06	2.5900	2.5950	2.5300	2.5300	-0.394%	568,284	+14.625%
2025-10-03	2.5400	2.6050	2.5300	2.5400	0.000%	482,032	+14.173%
2025-10-02	2.6000	2.6351	2.5300	2.5400	-1.931%	3,100,028	+14.173%
2025-10-01	2.6700	2.7100	2.5900	2.5900	-3.717%	688,143	+11.969%
2025-09-30	2.6600	2.7000	2.6350	2.6900	+1.894%	627,332	+7.807%
2025-09-29	2.7100	2.7199	2.6300	2.6400	-1.859%	447,067	+9.848%
2025-09-26	2.7300	2.7300	2.6500	2.6900	-1.103%	689,083	+7.807%
2025-09-25	2.7000	2.7250	2.6700	2.7200	+1.115%	630,400	+6.618%
2025-09-24	2.7800	2.7900	2.6800	2.6900	-3.584%	812,592	+7.807%
2025-09-23	2.7800	2.8750	2.7600	2.7900	+0.722%	750,982	+3.943%
2025-09-22	2.6900	2.7700	2.6900	2.7700	+1.838%	1,286,712	+4.693%
2025-09-19	2.7500	2.7500	2.6900	2.7200	-0.730%	1,175,579	+6.618%
2025-09-18	2.8800	2.8900	2.7200	2.7400	-3.180%	1,155,238	+5.839%
2025-09-17	2.9300	2.9350	2.8100	2.8300	-3.082%	1,195,970	+2.473%
2025-09-16	2.8500	2.9300	2.8250	2.9200	+2.456%	776,121	-0.685%
2025-09-15	2.8800	2.8900	2.8400	2.8500	-1.042%	735,816	+1.754%
2025-09-12	2.8000	2.9688	2.7750	2.8800	+3.971%	1,134,716	+0.694%
2025-09-11	2.8000	2.8200	2.7300	2.7700	-0.360%	1,080,850	+4.693%
2025-09-10	2.7800	2.8300	2.7600	2.7800	-0.714%	756,320	+4.317%
2025-09-09	2.8500	2.8900	2.7900	2.8000	-1.754%	982,728	+3.571%
2025-09-08	2.9500	2.9500	2.8300	2.8500	-2.730%	1,195,924	+1.754%
2025-09-05	2.8600	2.9500	2.8450	2.9300	+3.169%	1,667,129	-1.024%
2025-09-04	2.8400	2.8900	2.7950	2.8400	+0.353%	1,049,681	+2.113%
2025-09-03	2.8800	2.8999	2.7950	2.8300	+0.355%	979,122	+2.473%
2025-09-02	2.7600	2.8300	2.7200	2.8200	+1.075%	834,171	+2.837%
2025-08-29	2.8000	2.8100	2.7300	2.7900	+0.722%	884,914	+3.943%
2025-08-28	2.7000	2.7900	2.6614	2.7700	+2.974%	2,039,334	+4.693%
2025-08-27	2.5500	2.7300	2.5100	2.6900	+8.907%	2,418,615	+7.807%
2025-08-26	2.4800	2.5400	2.4400	2.4700	-0.803%	954,806	+17.409%
2025-08-25	2.5200	2.5400	2.4800	2.4900	0.000%	1,021,500	+16.466%
2025-08-22	2.3700	2.5128	2.3300	2.4900	+5.508%	1,379,151	+16.466%
2025-08-21	2.3800	2.4100	2.3350	2.3600	-0.422%	1,326,428	+22.881%
2025-08-20	2.4400	2.4554	2.3600	2.3700	-2.869%	884,897	+22.363%
2025-08-19	2.5000	2.5100	2.4200	2.4400	-2.400%	847,288	+18.852%
2025-08-18	2.4700	2.5100	2.4200	2.5000	+1.215%	1,752,011	+16.000%
2025-08-15	2.3600	2.4700	2.3600	2.4700	+5.106%	846,925	+17.409%
2025-08-14	2.3600	2.4300	2.3300	2.3500	-1.261%	1,102,007	+23.404%
2025-08-13	2.3000	2.3800	2.2900	2.3800	+3.478%	2,037,818	+21.849%
2025-08-12	2.3200	2.3200	2.2700	2.3000	-0.862%	1,124,264	+26.087%
2025-08-11	2.3800	2.4000	2.3100	2.3200	-2.521%	792,963	+25.000%
2025-08-08	2.4200	2.5000	2.3500	2.3800	-3.252%	1,794,924	+21.849%
2025-08-07	2.4400	2.4900	2.4050	2.4600	+1.235%	854,173	+17.886%
2025-08-06	2.4300	2.4800	2.4200	2.4300	-0.816%	1,247,463	+19.342%
2025-08-05	2.5900	2.5900	2.4050	2.4500	-4.669%	2,490,212	+18.367%
2025-08-04	2.7800	2.7900	2.5700	2.5700	-5.515%	1,360,788	+12.840%
2025-08-01	2.7800	2.8000	2.6900	2.7200	-2.857%	1,842,747	+6.618%
2025-07-31	2.8500	2.8900	2.7800	2.8000	-0.356%	2,691,637	+3.571%
2025-07-30	2.5500	2.8200	2.5110	2.8100	+12.400%	4,996,291	+3.203%
2025-07-29	2.5200	2.6000	2.4800	2.5000	+8.696%	6,504,798	+16.000%
2025-07-28	2.3800	2.3900	2.2750	2.3000	-2.954%	698,928	+26.087%
2025-07-25	2.4400	2.4600	2.3350	2.3700	-1.660%	1,139,539	+22.363%
2025-07-24	2.4300	2.4750	2.4000	2.4100	-1.633%	1,041,310	+20.332%
2025-07-23	2.4700	2.5350	2.4300	2.4500	+3.376%	2,921,752	+18.367%
2025-07-22	2.1500	2.4100	2.1500	2.3700	+10.748%	4,057,405	+22.363%
2025-07-21	2.0800	2.1500	2.0800	2.1400	+2.885%	2,068,440	+35.514%
2025-07-18	2.1200	2.1250	2.0300	2.0800	-0.952%	1,510,358	+39.423%
2025-07-17	2.1200	2.1400	2.0700	2.1000	-1.408%	818,649	+38.095%
2025-07-16	2.1400	2.1500	2.1200	2.1300	+0.472%	435,827	+36.150%
2025-07-15	2.1700	2.1900	2.1100	2.1200	-1.395%	612,379	+36.792%
2025-07-14	2.1700	2.1800	2.1500	2.1500	-1.376%	333,271	+34.884%
2025-07-11	2.1300	2.1950	2.1242	2.1800	+0.926%	740,602	+33.028%
2025-07-10	2.1800	2.2200	2.1500	2.1600	-1.370%	975,201	+34.259%
2025-07-09	2.2200	2.2599	2.1900	2.1900	-1.351%	1,091,590	+32.420%
2025-07-08	2.2600	2.2700	2.2200	2.2200	-1.333%	1,350,756	+30.631%
2025-07-07	2.3700	2.3700	2.2500	2.2500	-3.846%	2,046,815	+28.889%
2025-07-03	2.3100	2.3600	2.3100	2.3400	+1.299%	461,509	+23.932%
2025-07-02	2.2500	2.3400	2.2500	2.3100	+2.667%	2,368,477	+25.541%
2025-07-01	2.1900	2.2700	2.1820	2.2500	+2.740%	1,367,038	+28.889%
2025-06-30	2.2800	2.2950	2.1900	2.1900	-3.947%	1,327,029	+32.420%
2025-06-27	2.4200	2.4250	2.2700	2.2800	-4.603%	1,860,319	+27.193%
2025-06-26	2.4800	2.4800	2.3800	2.3900	-2.449%	1,503,224	+21.339%
2025-06-25	2.4900	2.4900	2.3750	2.4500	-1.210%	2,337,110	+18.367%
2025-06-24	2.3600	2.4900	2.3600	2.4800	+4.641%	2,709,672	+16.935%
2025-06-23	2.2600	2.3700	2.2200	2.3700	+3.947%	1,852,972	+22.363%
2025-06-20	2.2800	2.3600	2.2700	2.2800	+1.786%	2,538,622	+27.193%
2025-06-18	2.2600	2.2800	2.2200	2.2400	-0.885%	1,268,984	+29.464%
2025-06-17	2.2200	2.2700	2.2150	2.2600	+0.444%	870,105	+28.319%
2025-06-16	2.2100	2.2600	2.1900	2.2500	+3.211%	1,751,038	+28.889%
2025-06-13	2.2100	2.2200	2.1700	2.1800	-2.242%	1,161,502	+33.028%
2025-06-12	2.1500	2.2300	2.1400	2.2300	+3.241%	1,408,448	+30.045%
2025-06-11	2.0200	2.1600	1.9900	2.1600	+8.543%	4,519,939	+34.259%
2025-06-10	2.0000	2.0150	1.9700	1.9900	-0.500%	3,153,608	+45.729%
2025-06-09	2.0000	2.0400	1.9800	2.0000	+0.503%	1,935,406	+45.000%
2025-06-06	1.9900	2.0300	1.9600	1.9900	0.000%	2,671,162	+45.729%
2025-06-05	1.9600	2.0100	1.9600	1.9900	+0.505%	1,535,829	+45.729%
2025-06-04	1.9800	2.0100	1.9700	1.9800	+1.020%	1,950,319	+46.465%
2025-06-03	1.9500	1.9800	1.9450	1.9600	-0.508%	1,100,471	+47.959%
2025-06-02	1.9200	1.9700	1.8900	1.9700	+3.141%	2,024,629	+47.208%
2025-05-30	1.9200	1.9800	1.8600	1.9100	-4.020%	3,496,421	+51.832%
2025-05-29	2.0200	2.0200	1.9800	1.9900	-0.995%	2,354,553	+45.729%
2025-05-28	2.0000	2.0400	1.9900	2.0100	0.000%	2,315,728	+44.279%
2025-05-27	2.0400	2.0700	2.0100	2.0100	-0.495%	1,268,252	+44.279%
2025-05-23	2.0300	2.0400	2.0000	2.0200	-0.980%	3,614,138	+43.564%
2025-05-22	2.0600	2.1050	2.0400	2.0400	-1.923%	2,588,058	+42.157%
2025-05-21	2.1000	2.1050	2.0646	2.0800	-0.952%	1,935,016	+39.423%
2025-05-20	2.0300	2.1100	2.0300	2.1000	+3.448%	1,609,812	+38.095%
2025-05-19	1.9900	2.0500	1.9900	2.0300	+0.995%	839,958	+42.857%
2025-05-16	2.0200	2.0400	1.9900	2.0100	-0.985%	1,066,870	+44.279%
2025-05-15	1.9600	2.0400	1.9600	2.0300	+2.010%	2,456,311	+42.857%
2025-05-14	1.8400	1.9900	1.8400	1.9900	+8.152%	2,781,656	+45.729%
2025-05-13	1.8200	1.8800	1.8001	1.8400	+2.222%	5,849,514	+57.609%
2025-05-12	1.8300	1.8300	1.7900	1.8000	-0.552%	1,368,155	+61.111%
2025-05-09	1.8300	1.8350	1.7900	1.8100	0.000%	1,674,458	+60.221%
2025-05-08	1.8200	1.8300	1.7600	1.8100	+0.556%	2,012,078	+60.221%
2025-05-07	1.7900	1.8500	1.7800	1.8000	+0.559%	2,639,362	+61.111%
2025-05-06	1.7100	1.8000	1.6700	1.7900	+4.678%	2,233,575	+62.011%
2025-05-05	1.7500	1.7500	1.7000	1.7100	-2.841%	2,039,508	+69.591%
2025-05-02	1.7700	1.7900	1.7150	1.7600	0.000%	2,811,435	+64.773%
2025-05-01	1.8100	1.8288	1.7200	1.7600	-3.297%	2,141,774	+64.773%
2025-04-30	1.7300	1.8200	1.6900	1.8200	-3.704%	4,094,220	+59.341%
2025-04-29	1.9850	2.0000	1.8700	1.8900	-5.500%	2,282,728	+53.439%
2025-04-28	1.9900	2.0500	1.9900	2.0000	+0.503%	1,512,478	+45.000%
2025-04-25	1.9700	1.9900	1.9100	1.9900	+2.051%	1,661,145	+45.729%
2025-04-24	1.9300	1.9700	1.8900	1.9500	+0.515%	1,139,392	+48.718%
2025-04-23	1.8600	1.9400	1.8350	1.9400	+4.865%	2,426,214	+49.485%
2025-04-22	1.8500	1.8700	1.7900	1.8500	+2.210%	2,513,690	+56.757%
2025-04-21	1.8300	1.8700	1.7750	1.8100	-3.209%	1,005,955	+60.221%
2025-04-17	1.7800	1.8800	1.7700	1.8700	+5.650%	2,376,555	+55.080%
2025-04-16	1.7100	1.7800	1.7100	1.7700	+2.312%	1,959,702	+63.842%
2025-04-15	1.7200	1.7450	1.7000	1.7300	+0.581%	1,285,863	+67.630%
2025-04-14	1.7300	1.7300	1.6700	1.7200	+1.176%	1,567,677	+68.605%
2025-04-11	1.6800	1.7000	1.6100	1.7000	+3.030%	2,216,968	+70.588%
2025-04-10	1.7200	1.7200	1.6200	1.6500	-4.070%	2,626,644	+75.758%
2025-04-09	1.5800	1.7350	1.5500	1.7200	+7.500%	2,741,568	+68.605%
2025-04-08	1.6700	1.6700	1.5600	1.6000	-0.621%	2,593,422	+81.250%
2025-04-07	1.6300	1.7150	1.5600	1.6100	-3.012%	3,231,730	+80.124%
2025-04-04	1.7000	1.7000	1.6150	1.6600	-5.143%	3,590,350	+74.699%
2025-04-03	1.7400	1.8000	1.7300	1.7500	-1.130%	2,202,904	+65.714%
2025-04-02	1.7300	1.8000	1.7250	1.7700	0.000%	1,441,673	+63.842%
2025-04-01	1.7400	1.7798	1.6900	1.7700	+1.143%	1,262,538	+63.842%
2025-03-31	1.7200	1.7500	1.6900	1.7500	+0.575%	1,004,804	+65.714%
2025-03-28	1.8100	1.8100	1.7300	1.7400	-3.867%	1,045,055	+66.667%
2025-03-27	1.7800	1.8300	1.7600	1.8100	+0.556%	1,030,958	+60.221%
2025-03-26	1.8500	1.8600	1.7800	1.8000	-1.639%	1,978,907	+61.111%
2025-03-25	1.7600	1.8700	1.7550	1.8300	+3.977%	1,640,774	+58.470%
2025-03-24	1.7000	1.7700	1.7000	1.7600	+4.762%	1,485,344	+64.773%
2025-03-21	1.6800	1.7200	1.6700	1.6800	-2.326%	2,880,347	+72.619%
2025-03-20	1.6800	1.7300	1.6700	1.7200	+1.176%	3,593,510	+68.605%
2025-03-19	1.7300	1.7350	1.6700	1.7000	-0.585%	6,051,370	+70.588%
2025-03-18	1.7500	1.7700	1.6700	1.7100	-3.390%	6,886,165	+69.591%
2025-03-17	1.8000	1.8154	1.7350	1.7700	-0.562%	3,580,945	+63.842%
2025-03-14	1.7700	1.8400	1.7650	1.7800	+1.136%	3,540,571	+62.921%
2025-03-13	1.9400	1.9800	1.7300	1.7600	-6.878%	6,717,949	+64.773%
2025-03-12	2.0500	2.0500	1.8600	1.8900	-5.025%	1,909,242	+53.439%
2025-03-11	2.0100	2.0400	1.9550	1.9900	-1.485%	1,825,224	+45.729%
2025-03-10	2.0600	2.0700	1.9500	2.0200	-2.885%	1,867,097	+43.564%
2025-03-07	2.0500	2.1000	1.9850	2.0800	+1.961%	1,277,415	+39.423%
2025-03-06	2.0000	2.1280	1.9600	2.0400	+3.030%	2,584,885	+42.157%
2025-03-05	1.9500	1.9950	1.9300	1.9800	+4.211%	1,061,483	+46.465%
2025-03-04	1.9000	1.9250	1.8400	1.9000	-1.042%	1,370,267	+52.632%
2025-03-03	2.0200	2.0200	1.9101	1.9200	-1.538%	1,689,946	+51.042%
2025-02-28	1.9400	1.9700	1.9000	1.9500	+1.036%	839,841	+48.718%
2025-02-27	1.9600	1.9850	1.9050	1.9300	-1.026%	1,313,540	+50.259%
2025-02-26	1.9600	1.9900	1.9400	1.9500	-0.510%	836,111	+48.718%
2025-02-25	1.9700	1.9800	1.9000	1.9600	0.000%	1,718,562	+47.959%

document.getElementById("Bvdk29").onerror = function(){this.style.display='none';}; .dark-mode .BL1nQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BL1nQG{ color: #333333; background-color: white; border: 2px solid #333333; }TVGrupo Televisa S.A.stock NYSE ADR

TV
Grupo Televisa S.A.
stock NYSE ADR