5 DAY PERFORMANCE
-7.45%
1 MONTH PERFORMANCE
-11.68%
3 MONTH PERFORMANCE
-23.68%
6 MONTH PERFORMANCE
-33.59%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
-37.41%
Grupo Televisa, S.A.B. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.72 | 1.92 M | $896.35 M |
| 01/13/2025 | $1.82 | $1.74 (-4.4%) | $1.82 | $1.71 | 2.60 M | $891.23 M |
| 01/10/2025 | $1.88 | $1.81 (-3.72%) | $1.88 | $1.79 | 1.60 M | $927.08 M |
| 01/08/2025 | $1.97 | $1.88 (-4.57%) | $1.97 | $1.86 | 1.70 M | $962.94 M |
| 01/07/2025 | $1.90 | $1.98 (4.21%) | $2.01 | $1.90 | 3.36 M | $1.01 B |
| 01/06/2025 | $1.78 | $1.87 (5.06%) | $1.90 | $1.76 | 2.98 M | $957.81 M |
| 01/03/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.68 | 1.99 M | $886.11 M |
| 01/02/2025 | $1.71 | $1.75 (2.34%) | $1.75 | $1.71 | 1.36 M | $896.35 M |
| 12/31/2024 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.66 | 1.90 M | $860.50 M |
| 12/30/2024 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.69 | 2.11 M | $865.62 M |
| 12/27/2024 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.75 | 1.26 M | $906.59 M |
| 12/26/2024 | $1.76 | $1.76 (0%) | $1.79 | $1.75 | 1.05 M | $901.47 M |
| 12/24/2024 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.74 | 694,100 | $901.47 M |
| 12/23/2024 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.74 | 1.98 M | $906.59 M |
| 12/20/2024 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.74 | 1.10 M | $906.59 M |
| 12/19/2024 | $1.85 | $1.78 (-3.78%) | $1.86 | $1.76 | 2.21 M | $911.72 M |
| 12/18/2024 | $1.89 | $1.82 (-3.7%) | $1.92 | $1.77 | 1.84 M | $4.66 B |
| 12/17/2024 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.85 | 1.06 M | $4.84 B |
| 12/16/2024 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.91 | 1.52 M | $4.89 B |
| 12/13/2024 | $1.92 | $1.97 (2.6%) | $2.04 | $1.92 | 1.95 M | $5.05 B |
| 12/12/2024 | $1.94 | $1.97 (1.55%) | $2.00 | $1.91 | 1.07 M | $5.05 B |
| 12/11/2024 | $1.93 | $1.94 (0.52%) | $1.94 | $1.88 | 1.10 M | $4.97 B |
| 12/10/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.87 | 1.46 M | $4.97 B |
| 12/09/2024 | $1.98 | $1.98 (0%) | $2.07 | $1.96 | 1.54 M | $5.07 B |
| 12/06/2024 | $1.98 | $1.98 (0%) | $2.03 | $1.95 | 761,924 | $5.07 B |
| 12/05/2024 | $2.03 | $2.01 (-0.99%) | $2.04 | $1.98 | 1.36 M | $5.15 B |
| 12/04/2024 | $2.00 | $2.00 (0%) | $2.06 | $1.97 | 1.59 M | $5.12 B |
| 12/03/2024 | $2.00 | $2.00 (0%) | $2.05 | $1.98 | 1.94 M | $5.12 B |
| 12/02/2024 | $2.01 | $2.00 (-0.5%) | $2.04 | $1.98 | 1.49 M | $5.12 B |
| 11/29/2024 | $1.96 | $2.01 (2.55%) | $2.04 | $1.91 | 1.21 M | $5.15 B |
| 11/27/2024 | $1.94 | $1.94 (0%) | $2.00 | $1.91 | 1.65 M | $4.97 B |
| 11/26/2024 | $1.98 | $1.96 (-1.01%) | $1.98 | $1.89 | 1.36 M | $5.02 B |
| 11/25/2024 | $2.11 | $2.00 (-5.21%) | $2.13 | $1.99 | 1.52 M | $5.12 B |
| 11/22/2024 | $2.06 | $2.07 (0.49%) | $2.11 | $2.05 | 1.16 M | $5.30 B |
| 11/21/2024 | $2.00 | $2.06 (3%) | $2.07 | $1.95 | 2.69 M | $5.28 B |
| 11/20/2024 | $1.99 | $2.00 (0.5%) | $2.05 | $1.88 | 7.28 M | $5.12 B |
| 11/19/2024 | $2.13 | $2.00 (-6.1%) | $2.15 | $1.99 | 3.75 M | $5.12 B |
| 11/18/2024 | $2.10 | $2.12 (0.95%) | $2.26 | $2.08 | 1.87 M | $5.43 B |
| 11/15/2024 | $2.18 | $2.12 (-2.75%) | $2.22 | $2.11 | 1.93 M | $5.43 B |
| 11/14/2024 | $2.11 | $2.20 (4.27%) | $2.21 | $2.11 | 2.68 M | $5.63 B |
| 11/13/2024 | $2.18 | $2.18 (0%) | $2.18 | $2.09 | 1.35 M | $5.58 B |
| 11/12/2024 | $2.23 | $2.16 (-3.14%) | $2.26 | $2.15 | 1.21 M | $5.53 B |
| 11/11/2024 | $2.40 | $2.23 (-7.08%) | $2.40 | $2.21 | 1.24 M | $5.71 B |
| 11/08/2024 | $2.40 | $2.40 (0%) | $2.42 | $2.33 | 1.30 M | $6.15 B |
| 11/07/2024 | $2.50 | $2.41 (-3.6%) | $2.57 | $2.39 | 1.46 M | $6.17 B |
| 11/06/2024 | $2.46 | $2.47 (0.41%) | $2.50 | $2.39 | 1.32 M | $6.33 B |
| 11/05/2024 | $2.42 | $2.46 (1.65%) | $2.50 | $2.38 | 2.05 M | $6.30 B |
| 11/04/2024 | $2.50 | $2.45 (-2%) | $2.62 | $2.42 | 1.63 M | $6.27 B |
| 11/01/2024 | $2.51 | $2.51 (0%) | $2.56 | $2.49 | 1.62 M | $6.43 B |
| 10/31/2024 | $2.47 | $2.50 (1.21%) | $2.61 | $2.46 | 2.79 M | $6.40 B |
| 10/30/2024 | $2.48 | $2.48 (0%) | $2.64 | $2.44 | 4.76 M | $6.35 B |
| 10/29/2024 | $2.15 | $2.48 (15.35%) | $2.49 | $2.13 | 3.21 M | $6.35 B |
| 10/28/2024 | $2.11 | $2.19 (3.79%) | $2.19 | $1.91 | 4.91 M | $5.61 B |
| 10/25/2024 | $2.31 | $2.13 (-7.79%) | $2.36 | $2.11 | 3.24 M | $5.45 B |
| 10/24/2024 | $2.27 | $2.36 (3.96%) | $2.37 | $2.23 | 1.66 M | $6.04 B |
| 10/23/2024 | $2.37 | $2.29 (-3.38%) | $2.38 | $2.28 | 803,545 | $5.86 B |
| 10/22/2024 | $2.33 | $2.37 (1.72%) | $2.40 | $2.28 | 1.23 M | $6.07 B |
| 10/21/2024 | $2.38 | $2.36 (-0.84%) | $2.38 | $2.30 | 894,398 | $6.04 B |
| 10/18/2024 | $2.42 | $2.42 (0%) | $2.52 | $2.38 | 1.88 M | $6.20 B |
| 10/17/2024 | $2.27 | $2.38 (4.85%) | $2.40 | $2.23 | 1.19 M | $6.10 B |
| 10/16/2024 | $2.21 | $2.27 (2.71%) | $2.28 | $2.19 | 831,100 | $5.81 B |
| 10/15/2024 | $2.26 | $2.20 (-2.65%) | $2.31 | $2.19 | 1.26 M | $5.63 B |
| 10/14/2024 | $2.41 | $2.28 (-5.39%) | $2.43 | $2.28 | 1.01 M | $5.84 B |