-
5 DAY PERFORMANCE
-3.77% -
1 MONTH PERFORMANCE
-13.56% -
3 MONTH PERFORMANCE
+0.99% -
6 MONTH PERFORMANCE
-37.61% -
YEAR-TO-DATE PERFORMANCE
-38.92% -
1 YEAR PERFORMANCE
-23.88%
Grupo Televisa, S.A.B. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.00 | $2.05 (2.5%) | $2.07 | $1.95 | 2.69 M | $5.25 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 |
| 10/11/2024 | $2.51 | $2.44 (-2.79%) | $2.51 | $2.34 | 838,819 | $6.25 B |
| 10/10/2024 | $2.49 | $2.43 (-2.41%) | $2.54 | $2.42 | 1.87 M | $6.22 B |
| 10/09/2024 | $2.55 | $2.51 (-1.57%) | $2.61 | $2.51 | 1.50 M | $6.43 B |
| 10/08/2024 | $2.49 | $2.58 (3.61%) | $2.59 | $2.47 | 1.15 M | $6.61 B |
| 10/07/2024 | $2.59 | $2.55 (-1.54%) | $2.61 | $2.49 | 2.16 M | $6.53 B |
| 10/04/2024 | $2.57 | $2.60 (1.17%) | $2.71 | $2.57 | 1.35 M | $6.66 B |
| 10/03/2024 | $2.67 | $2.55 (-4.49%) | $2.69 | $2.49 | 1.11 M | $6.53 B |
| 10/02/2024 | $2.60 | $2.68 (3.08%) | $2.69 | $2.52 | 2.59 M | $6.86 B |
| 10/01/2024 | $2.55 | $2.61 (2.35%) | $2.65 | $2.47 | 3.44 M | $6.68 B |
| 09/30/2024 | $2.51 | $2.56 (1.99%) | $2.58 | $2.44 | 3.05 M | $6.56 B |
| 09/27/2024 | $2.44 | $2.49 (2.05%) | $2.50 | $2.41 | 2.50 M | $6.38 B |
| 09/26/2024 | $2.39 | $2.42 (1.26%) | $2.43 | $2.35 | 3.07 M | $6.20 B |
| 09/25/2024 | $2.30 | $2.33 (1.3%) | $2.40 | $2.29 | 2.55 M | $5.97 B |
| 09/24/2024 | $2.23 | $2.31 (3.59%) | $2.32 | $2.20 | 2.20 M | $5.92 B |
| 09/23/2024 | $2.17 | $2.20 (1.38%) | $2.22 | $2.13 | 1.27 M | $5.63 B |
| 09/20/2024 | $2.28 | $2.17 (-4.82%) | $2.32 | $2.13 | 3.14 M | $5.56 B |
| 09/19/2024 | $2.17 | $2.31 (6.45%) | $2.32 | $2.15 | 3.95 M | $5.92 B |
| 09/18/2024 | $2.01 | $2.12 (5.47%) | $2.24 | $2.01 | 3.54 M | $5.43 B |
| 09/17/2024 | $1.96 | $2.01 (2.55%) | $2.01 | $1.93 | 1.15 M | $5.15 B |
| 09/16/2024 | $1.85 | $1.96 (5.95%) | $1.98 | $1.85 | 1.87 M | $5.02 B |
| 09/13/2024 | $1.84 | $1.86 (1.09%) | $1.88 | $1.82 | 5.25 M | $4.76 B |
| 09/12/2024 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.81 | 5.87 M | $4.69 B |
| 09/11/2024 | $1.90 | $1.92 (1.05%) | $2.02 | $1.85 | 4.89 M | $4.92 B |
| 09/10/2024 | $1.87 | $1.87 (0%) | $1.88 | $1.81 | 789,900 | $4.79 B |
| 09/09/2024 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.84 | 597,100 | $4.76 B |
| 09/06/2024 | $1.75 | $1.83 (4.57%) | $1.85 | $1.69 | 2.64 M | $4.69 B |
| 09/05/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.70 | 1.95 M | $4.53 B |
| 09/04/2024 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.76 | 1.28 M | $4.53 B |
| 09/03/2024 | $1.97 | $1.79 (-9.14%) | $2.00 | $1.76 | 3.83 M | $4.58 B |
| 08/30/2024 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.98 | 486,400 | $5.10 B |
| 08/29/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $2.00 | 627,800 | $5.12 B |
| 08/28/2024 | $2.05 | $2.02 (-1.46%) | $2.07 | $2.01 | 504,200 | $5.17 B |
| 08/27/2024 | $2.02 | $2.03 (0.5%) | $2.03 | $2.00 | 783,600 | $5.20 B |
| 08/26/2024 | $2.05 | $2.02 (-1.46%) | $2.06 | $2.00 | 811,300 | $5.17 B |
| 08/23/2024 | $2.04 | $2.03 (-0.49%) | $2.05 | $2.01 | 1.08 M | $5.20 B |
| 08/22/2024 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.99 | 701,410 | $5.12 B |
| 08/21/2024 | $2.10 | $2.02 (-3.81%) | $2.10 | $2.00 | 814,200 | $5.17 B |