5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
-27.02%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
-38.01%
Grupo Televisa, S.A.B. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.73 | $1.82 (5.2%) | $1.82 | $1.69 | 4.09 M | $196.28 M |
| 04/29/2025 | $1.99 | $1.89 (-5.03%) | $2.00 | $1.87 | 2.28 M | $203.83 M |
| 04/28/2025 | $1.99 | $2.00 (0.5%) | $2.05 | $1.99 | 1.51 M | $215.69 M |
| 04/25/2025 | $1.97 | $1.99 (1.02%) | $1.99 | $1.91 | 1.66 M | $214.62 M |
| 04/24/2025 | $1.93 | $1.95 (1.04%) | $1.97 | $1.89 | 1.14 M | $210.30 M |
| 04/23/2025 | $1.86 | $1.94 (4.3%) | $1.94 | $1.84 | 2.43 M | $209.22 M |
| 04/22/2025 | $1.85 | $1.85 (0%) | $1.87 | $1.79 | 2.51 M | $199.52 M |
| 04/21/2025 | $1.83 | $1.81 (-1.09%) | $1.87 | $1.78 | 1.01 M | $195.20 M |
| 04/17/2025 | $1.78 | $1.87 (5.06%) | $1.88 | $1.77 | 2.38 M | $201.67 M |
| 04/16/2025 | $1.71 | $1.77 (3.51%) | $1.78 | $1.71 | 1.96 M | $190.89 M |
| 04/15/2025 | $1.72 | $1.73 (0.58%) | $1.75 | $1.70 | 1.29 M | $186.57 M |
| 04/14/2025 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.67 | 1.57 M | $185.50 M |
| 04/11/2025 | $1.68 | $1.70 (1.19%) | $1.70 | $1.61 | 2.22 M | $183.34 M |
| 04/10/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.62 | 2.63 M | $177.95 M |
| 04/09/2025 | $1.58 | $1.72 (8.86%) | $1.74 | $1.55 | 2.74 M | $185.50 M |
| 04/08/2025 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.56 | 2.59 M | $172.55 M |
| 04/07/2025 | $1.63 | $1.61 (-1.23%) | $1.72 | $1.56 | 3.23 M | $173.63 M |
| 04/04/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.62 | 3.59 M | $179.03 M |
| 04/03/2025 | $1.74 | $1.75 (0.57%) | $1.80 | $1.73 | 2.20 M | $188.73 M |
| 04/02/2025 | $1.73 | $1.77 (2.31%) | $1.80 | $1.73 | 1.44 M | $190.89 M |
| 04/01/2025 | $1.74 | $1.77 (1.72%) | $1.78 | $1.69 | 1.26 M | $190.89 M |
| 03/31/2025 | $1.72 | $1.75 (1.74%) | $1.75 | $1.69 | 1.00 M | $188.73 M |
| 03/28/2025 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.73 | 1.05 M | $187.65 M |
| 03/27/2025 | $1.78 | $1.81 (1.69%) | $1.83 | $1.76 | 1.03 M | $195.20 M |
| 03/26/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.78 | 1.98 M | $194.12 M |
| 03/25/2025 | $1.76 | $1.83 (3.98%) | $1.87 | $1.76 | 1.64 M | $197.36 M |
| 03/24/2025 | $1.70 | $1.76 (3.53%) | $1.77 | $1.70 | 1.49 M | $189.81 M |
| 03/21/2025 | $1.68 | $1.68 (0%) | $1.72 | $1.67 | 2.88 M | $181.18 M |
| 03/20/2025 | $1.68 | $1.72 (2.38%) | $1.73 | $1.67 | 3.59 M | $185.50 M |
| 03/19/2025 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.67 | 6.05 M | $183.34 M |
| 03/18/2025 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.67 | 6.89 M | $184.42 M |
| 03/17/2025 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.74 | 3.58 M | $190.89 M |
| 03/14/2025 | $1.77 | $1.78 (0.56%) | $1.84 | $1.77 | 3.54 M | $191.97 M |
| 03/13/2025 | $1.94 | $1.76 (-9.28%) | $1.98 | $1.73 | 6.72 M | $189.81 M |
| 03/12/2025 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.86 | 1.91 M | $203.83 M |
| 03/11/2025 | $2.01 | $1.99 (-1%) | $2.04 | $1.96 | 1.83 M | $214.62 M |
| 03/10/2025 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.95 | 1.87 M | $217.85 M |
| 03/07/2025 | $2.05 | $2.08 (1.46%) | $2.10 | $1.99 | 1.28 M | $224.32 M |
| 03/06/2025 | $2.00 | $2.04 (2%) | $2.13 | $1.96 | 2.58 M | $220.01 M |
| 03/05/2025 | $1.95 | $1.98 (1.54%) | $2.00 | $1.93 | 1.06 M | $213.54 M |
| 03/04/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.84 | 1.37 M | $204.91 M |
| 03/03/2025 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.91 | 1.69 M | $207.07 M |
| 02/28/2025 | $1.94 | $1.95 (0.52%) | $1.97 | $1.90 | 840,041 | $210.30 M |
| 02/27/2025 | $1.96 | $1.93 (-1.53%) | $1.99 | $1.91 | 1.31 M | $208.14 M |
| 02/26/2025 | $1.96 | $1.95 (-0.51%) | $1.99 | $1.94 | 836,607 | $210.30 M |
| 02/25/2025 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.90 | 1.72 M | $211.38 M |
| 02/24/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.88 | 2.78 M | $211.38 M |
| 02/21/2025 | $2.01 | $1.94 (-3.48%) | $2.06 | $1.92 | 3.01 M | $209.22 M |
| 02/20/2025 | $2.08 | $2.07 (-0.48%) | $2.21 | $2.06 | 2.91 M | $223.24 M |
| 02/19/2025 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.05 | 2.18 M | $223.24 M |
| 02/18/2025 | $2.20 | $2.12 (-3.64%) | $2.22 | $2.12 | 2.99 M | $228.64 M |
| 02/14/2025 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.15 | 1.12 M | $234.03 M |
| 02/13/2025 | $2.09 | $2.16 (3.35%) | $2.19 | $2.08 | 2.27 M | $232.95 M |
| 02/12/2025 | $2.00 | $2.11 (5.5%) | $2.11 | $2.00 | 2.23 M | $227.56 M |
| 02/11/2025 | $1.98 | $2.01 (1.52%) | $2.02 | $1.96 | 1.61 M | $216.77 M |
| 02/10/2025 | $2.00 | $1.98 (-1%) | $2.01 | $1.97 | 676,822 | $213.54 M |
| 02/07/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.96 | 970,600 | $213.54 M |
| 02/06/2025 | $2.03 | $1.99 (-1.97%) | $2.05 | $1.96 | 2.19 M | $214.62 M |
| 02/05/2025 | $2.01 | $2.01 (0%) | $2.04 | $1.97 | 1.17 M | $216.77 M |
| 02/04/2025 | $1.95 | $2.01 (3.08%) | $2.02 | $1.94 | 1.44 M | $216.77 M |
| 02/03/2025 | $1.86 | $1.98 (6.45%) | $2.02 | $1.82 | 2.97 M | $213.54 M |
| 01/31/2025 | $1.92 | $1.92 (0%) | $1.98 | $1.89 | 2.15 M | $207.07 M |
| 01/30/2025 | $1.86 | $1.92 (3.23%) | $1.96 | $1.83 | 2.67 M | $207.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
