Mexico - Delayed Quote MXN

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

7.90
-0.12
(-1.50%)
At close: May 23 at 1:59:53 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.917.967.837.907.901,534,111
May 22, 20258.038.167.947.997.992,526,742
May 21, 20258.008.137.968.028.021,014,387
May 20, 20257.958.167.958.078.072,662,361
May 19, 20257.878.067.878.028.021,622,299
May 16, 20257.898.047.837.967.961,396,623
May 15, 20257.558.007.557.967.962,944,021
May 14, 20257.227.707.227.677.674,088,021
May 13, 20257.177.367.157.267.261,957,541
May 12, 20257.197.277.107.197.191,679,900
May 9, 20257.177.257.087.187.181,801,653
May 8, 20257.097.246.967.157.152,812,185
May 7, 20257.107.247.067.157.151,602,918
May 6, 20256.867.206.727.137.132,758,422
May 5, 20256.996.996.786.796.792,028,156
May 2, 20257.147.146.836.956.954,267,139
Apr 30, 20257.097.206.627.147.143,244,128
Apr 29, 20257.687.747.217.227.222,807,000
Apr 28, 20257.828.047.717.737.732,212,249
Apr 25, 20257.607.827.457.817.812,738,430
Apr 24, 20257.497.737.467.627.622,692,605
Apr 23, 20257.307.697.247.617.617,603,416
Apr 22, 20257.087.347.087.347.342,278,833
Apr 21, 20257.117.237.057.197.191,906,477
Apr 16, 20256.917.176.887.077.071,926,286
Apr 15, 20256.917.016.856.986.981,625,390
Apr 14, 20256.896.946.806.876.871,870,510
Apr 11, 20256.856.896.626.896.892,342,306
Apr 10, 20256.866.956.656.716.711,780,535
Apr 9, 20256.707.086.507.047.043,122,523
Apr 8, 20256.736.786.556.716.712,259,806
Apr 7, 20256.766.996.486.626.622,979,318
Apr 4, 20256.966.966.666.776.772,707,478
Apr 3, 20257.257.256.966.976.974,491,759
Apr 2, 20257.057.286.977.287.28917,402
Apr 1, 20257.177.206.907.187.181,373,724
Mar 31, 20257.077.156.807.067.061,134,181
Mar 28, 20257.187.257.007.037.031,777,272
Mar 27, 20257.247.357.087.287.28934,184
Mar 26, 20257.127.377.077.157.153,944,631
Mar 25, 20257.017.397.017.297.291,487,031
Mar 24, 20256.897.056.776.986.981,373,215
Mar 21, 20256.886.926.666.856.8538,546,014
Mar 20, 20256.826.936.726.906.902,514,958
Mar 19, 20256.966.966.666.786.784,748,111
Mar 18, 20257.237.236.726.796.793,492,473
Mar 14, 20257.207.337.027.107.102,857,952
Mar 13, 20257.467.606.987.057.053,924,297
Mar 12, 20258.088.177.437.477.474,563,134
Mar 11, 20258.278.277.857.967.961,833,614
Mar 10, 20258.498.497.858.108.101,808,080
Mar 7, 20258.168.437.918.298.291,859,270
Mar 6, 20257.788.527.788.128.122,118,244
Mar 5, 20257.848.057.767.937.931,647,574
Mar 4, 20257.787.947.597.837.831,237,817
Mar 3, 20258.008.287.797.827.821,125,146
Feb 28, 20257.838.067.748.068.063,037,257
Feb 27, 20257.958.047.687.867.861,396,352
Feb 26, 20258.038.077.877.987.98938,156
Feb 25, 20258.108.107.717.947.941,297,756
Feb 24, 20257.888.117.648.008.001,337,573
Feb 21, 20258.088.287.757.877.871,448,160
Feb 20, 20258.408.878.258.268.262,730,787
Feb 19, 20258.578.618.288.328.322,195,966
Feb 18, 20258.688.788.518.578.571,508,917
Feb 17, 20258.778.808.188.778.77240,487
Feb 14, 20258.748.848.668.688.68941,849
Feb 13, 20258.658.888.468.718.711,501,787
Feb 12, 20258.138.598.138.528.521,858,142
Feb 11, 20258.048.217.978.188.181,035,985
Feb 10, 20258.088.198.038.098.09953,878
Feb 7, 20257.988.127.967.997.99783,762
Feb 6, 20258.248.367.878.018.012,255,662
Feb 5, 20258.198.398.048.218.211,334,784
Feb 4, 20257.868.207.858.188.181,992,112
Jan 31, 20257.778.037.707.867.862,053,050
Jan 30, 20257.517.997.507.827.822,027,228
Jan 29, 20257.457.627.327.587.581,770,706
Jan 28, 20257.217.457.117.407.40585,323
Jan 27, 20257.457.457.187.237.23819,207
Jan 24, 20257.357.537.327.367.36824,790
Jan 23, 20257.287.577.207.377.371,060,617
Jan 22, 20257.207.387.087.337.331,250,791
Jan 21, 20257.097.297.097.137.13802,553
Jan 20, 20257.067.157.057.137.13115,544
Jan 17, 20257.147.177.067.067.06664,459
Jan 16, 20257.077.207.017.057.051,040,650
Jan 15, 20257.057.257.027.067.061,407,881
Jan 14, 20257.297.337.017.057.05974,361
Jan 13, 20257.377.397.017.067.062,273,946
Jan 10, 20257.557.647.357.387.38928,969
Jan 9, 20257.547.807.477.567.56283,221
Jan 8, 20257.847.877.517.587.581,796,380
Jan 7, 20257.568.097.567.917.912,684,898
Jan 6, 20257.067.607.067.547.543,156,041
Jan 3, 20257.107.156.927.037.031,577,088
Jan 2, 20256.907.116.907.027.021,032,332
Dec 31, 20246.957.056.886.916.91539,678
Dec 30, 20247.077.096.876.936.93695,975
Dec 27, 20247.017.237.017.067.061,361,712
Dec 26, 20247.027.116.997.087.081,254,349
Dec 24, 20247.077.126.977.007.001,153,093
Dec 23, 20247.087.326.977.077.071,930,081
Dec 20, 20247.087.176.917.017.0139,990,993
Dec 19, 20247.177.487.027.147.142,734,164
Dec 18, 20247.477.627.137.307.303,365,104
Dec 17, 20247.617.697.367.457.454,045,902
Dec 16, 20247.897.897.557.597.594,310,146
Dec 13, 20247.558.107.557.797.794,336,060
Dec 11, 20247.727.737.507.677.672,061,199
Dec 10, 20247.907.907.507.737.733,002,275
Dec 9, 20247.898.237.867.907.902,316,459
Dec 6, 20247.988.117.807.897.891,211,586
Dec 5, 20248.008.177.887.987.983,527,772
Dec 4, 20247.978.247.867.997.994,321,663
Dec 3, 20247.988.217.988.008.005,069,230
Dec 2, 20248.018.238.008.098.094,018,016
Nov 29, 20248.068.207.757.907.902,179,353
Nov 28, 20247.948.127.947.977.97464,351
Nov 27, 20247.888.147.817.927.925,218,665
Nov 26, 20247.958.057.727.987.982,086,620
Nov 25, 20248.498.557.957.987.985,986,958
Nov 22, 20248.298.558.268.408.402,566,841
Nov 21, 20247.988.387.848.238.233,566,649
Nov 20, 20248.108.227.597.947.942,787,452
Nov 19, 20248.478.508.008.008.006,339,145
Nov 15, 20248.888.978.498.508.505,275,969
Nov 14, 20248.878.928.598.928.925,470,869
Nov 13, 20248.898.898.548.888.881,686,547
Nov 12, 20249.229.228.788.798.791,896,483
Nov 11, 20249.589.688.688.958.953,958,448
Nov 8, 20249.609.699.289.559.5511,573,005
Nov 7, 20249.8010.139.419.509.502,252,464
Nov 6, 20249.9010.159.619.849.841,063,301
Nov 5, 20249.7910.069.509.759.751,668,146
Nov 4, 20249.9310.399.639.779.772,497,700
Nov 1, 20249.9110.129.8310.0210.022,771,580
Oct 31, 20249.9810.309.799.909.905,986,913
Oct 30, 20249.7410.509.739.879.875,540,757
Oct 29, 20248.519.848.519.839.833,635,016
Oct 28, 20248.468.687.628.608.603,153,882
Oct 25, 20249.219.298.328.438.433,652,518
Oct 24, 20248.929.348.769.259.253,803,729
Oct 23, 20249.299.398.958.958.951,171,892
Oct 22, 20249.299.478.979.329.321,538,624
Oct 21, 20249.529.549.169.399.39631,590
Oct 18, 20249.369.899.369.559.553,255,138
Oct 17, 20248.999.508.829.369.361,350,014
Oct 16, 20248.708.998.648.998.991,149,706
Oct 15, 20248.869.028.528.648.643,234,231
Oct 14, 20249.429.458.868.868.861,146,408
Oct 11, 20249.809.859.209.409.40854,610
Oct 10, 20249.729.849.429.449.442,724,877
Oct 9, 20249.8710.089.709.719.71610,516
Oct 8, 20249.829.979.479.869.861,188,054
Oct 7, 202410.0310.099.629.759.754,104,478
Oct 4, 20249.9210.399.869.999.992,012,410
Oct 3, 202410.2610.359.579.859.8510,598,394
Oct 2, 20249.9710.369.7010.3210.322,331,479
Sep 30, 20249.7910.009.549.969.962,454,935
Sep 27, 20249.449.759.379.739.731,804,350
Sep 26, 20249.109.449.109.339.334,349,476
Sep 25, 20248.899.298.829.099.091,778,073
Sep 24, 20248.568.898.508.868.861,772,258
Sep 23, 20248.418.588.208.468.461,295,837
Sep 20, 20248.808.958.258.418.419,155,898
Sep 19, 20248.298.868.298.868.863,312,461
Sep 18, 20247.668.597.648.198.193,275,652
Sep 17, 20247.407.637.397.637.632,322,833
Sep 13, 20247.177.257.077.177.171,702,778
Sep 12, 20247.447.557.107.127.1221,676,696
Sep 11, 20247.457.907.337.497.4914,301,790
Sep 10, 20247.287.497.207.477.471,038,169
Sep 9, 20247.307.607.287.337.331,193,467
Sep 6, 20247.137.346.877.347.343,205,475
Sep 5, 20247.217.226.877.097.091,632,170
Sep 4, 20247.287.377.057.137.133,418,293
Sep 3, 20247.617.907.057.157.153,232,287
Sep 2, 20247.887.887.507.517.51721,641
Aug 30, 20248.018.017.817.857.85959,137
Aug 29, 20247.948.057.887.967.96598,107
Aug 28, 20247.978.037.877.897.89757,197
Aug 27, 20247.837.977.837.967.961,097,342
Aug 26, 20247.707.897.707.837.83670,811
Aug 23, 20247.777.837.697.777.771,425,366
Aug 22, 20247.877.947.717.727.72407,931
Aug 21, 20247.908.017.667.827.821,305,998
Aug 20, 20247.487.907.487.897.891,106,641
Aug 19, 20247.427.557.417.537.53713,093
Aug 16, 20247.517.607.327.357.351,348,136
Aug 15, 20247.447.607.357.487.481,256,976
Aug 14, 20247.827.827.397.417.411,187,118
Aug 13, 20247.817.867.727.737.73785,678
Aug 12, 20247.907.947.727.757.75681,531
Aug 9, 20247.778.077.767.897.89966,609
Aug 8, 20247.817.877.667.857.85783,404
Aug 7, 20247.777.837.657.727.722,819,506
Aug 6, 20247.717.827.677.727.72930,686
Aug 5, 20247.597.777.407.687.681,753,790
Aug 2, 20247.988.107.667.707.701,960,069
Aug 1, 20248.108.187.967.967.962,717,819
Jul 31, 20248.278.348.138.248.241,144,023
Jul 30, 20248.328.388.178.198.193,769,784
Jul 29, 20248.298.438.168.248.241,330,107
Jul 26, 20248.308.418.278.338.331,464,391
Jul 25, 20248.448.468.248.308.301,658,086
Jul 24, 20248.438.788.288.448.444,978,206
Jul 23, 20248.648.738.448.508.501,994,896
Jul 22, 20248.728.848.548.668.662,229,540
Jul 19, 20248.718.808.468.688.681,757,194
Jul 18, 20248.889.118.718.768.761,788,288
Jul 17, 20249.229.278.718.828.821,867,391
Jul 16, 20249.099.299.039.209.201,344,771
Jul 15, 20249.349.399.049.119.111,547,858
Jul 12, 20249.219.359.129.299.291,283,536
Jul 11, 20249.349.459.139.189.181,471,346
Jul 10, 20249.609.659.229.259.254,076,279
Jul 9, 20249.629.759.519.619.612,728,705
Jul 8, 20249.499.799.439.799.797,384,279
Jul 5, 20249.779.829.439.479.472,817,942
Jul 4, 20249.709.759.509.729.72260,856
Jul 3, 20249.629.859.469.669.661,173,942
Jul 2, 20249.909.949.499.579.572,673,952
Jul 1, 202410.0510.129.889.909.901,305,668
Jun 28, 202410.0610.259.8310.0410.042,272,996
Jun 27, 202410.0010.119.899.919.912,024,487
Jun 26, 20249.7510.069.6410.0410.042,573,600
Jun 25, 202410.0510.079.639.749.744,244,882
Jun 24, 202410.0210.099.8010.0510.053,081,059
Jun 21, 202410.5010.509.869.899.8919,459,142
Jun 20, 202410.1010.5710.0410.5410.542,161,141
Jun 19, 202410.1910.259.989.989.98423,713
Jun 18, 20249.8710.529.8710.1710.175,624,208
Jun 17, 20249.879.979.619.869.861,555,258
Jun 14, 20249.9710.209.779.779.773,254,196
Jun 13, 202410.2810.289.739.769.764,718,044
Jun 12, 202410.6010.7210.0510.2910.298,612,151
Jun 11, 202410.3010.5310.1610.4110.413,287,600
Jun 10, 202410.4510.6010.3010.3010.302,172,597
Jun 7, 202410.4710.7510.1210.3910.393,027,023
Jun 6, 202410.5610.8010.4110.6710.673,664,695
Jun 5, 202410.6610.9010.5010.6310.633,093,449
Jun 4, 202410.7111.0910.5810.6510.653,749,230
Jun 3, 202411.0011.5210.3010.5710.5711,018,460
May 31, 202411.1411.3510.9311.2011.2010,772,489
May 30, 2024 0.35 Dividend
May 30, 202410.8611.2510.7011.1011.1012,595,983
May 29, 202410.5910.9710.5510.8710.522,231,276
May 28, 202410.6110.8710.5610.6310.29684,946
May 27, 202410.9610.9610.2610.6210.28484,006
May 24, 202410.6010.7710.5510.5710.23962,276
May 23, 202410.8910.8910.5010.5810.241,253,229

Related Tickers

CMCSA.MX Comcast Corporation
668.00
-0.30%
 
AXTELCPO.MX Axtel, S.A.B. de C.V.
2.3800
+3.93%
 
AMX América Móvil, S.A.B. de C.V.
17.56
+0.52%
 
CMCSA Comcast Corporation
34.52
-0.20%
 
VZ Verizon Communications Inc.
43.32
+0.44%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.