5 DAY PERFORMANCE
-10.10%
1 MONTH PERFORMANCE
-11.37%
3 MONTH PERFORMANCE
-5.08%
6 MONTH PERFORMANCE
+2.19%
YEAR-TO-DATE PERFORMANCE
+11.31%
1 YEAR PERFORMANCE
-34.62%
Grupo Televisa, S.A.B. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.05 | $1.89 (-7.8%) | $2.05 | $1.86 | 1.89 M | $985.99 M |
| 03/11/2025 | $2.01 | $1.99 (-1%) | $2.04 | $1.96 | 1.83 M | $1.02 B |
| 03/10/2025 | $2.06 | $2.02 (-1.94%) | $2.07 | $1.95 | 1.87 M | $1.03 B |
| 03/07/2025 | $2.05 | $2.08 (1.46%) | $2.10 | $1.99 | 1.28 M | $1.07 B |
| 03/06/2025 | $2.00 | $2.04 (2%) | $2.13 | $1.96 | 2.58 M | $1.04 B |
| 03/05/2025 | $1.95 | $1.98 (1.54%) | $2.00 | $1.93 | 1.06 M | $1.01 B |
| 03/04/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.84 | 1.37 M | $973.18 M |
| 03/03/2025 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.91 | 1.69 M | $983.42 M |
| 02/28/2025 | $1.94 | $1.95 (0.52%) | $1.97 | $1.90 | 840,041 | $998.79 M |
| 02/27/2025 | $1.96 | $1.93 (-1.53%) | $1.99 | $1.91 | 1.31 M | $988.55 M |
| 02/26/2025 | $1.96 | $1.95 (-0.51%) | $1.99 | $1.94 | 836,607 | $998.79 M |
| 02/25/2025 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.90 | 1.72 M | $1.00 B |
| 02/24/2025 | $1.97 | $1.96 (-0.51%) | $2.00 | $1.88 | 2.78 M | $1.00 B |
| 02/21/2025 | $2.01 | $1.94 (-3.48%) | $2.06 | $1.92 | 3.01 M | $993.67 M |
| 02/20/2025 | $2.08 | $2.07 (-0.48%) | $2.21 | $2.06 | 2.91 M | $1.06 B |
| 02/19/2025 | $2.12 | $2.07 (-2.36%) | $2.12 | $2.05 | 2.18 M | $1.06 B |
| 02/18/2025 | $2.20 | $2.12 (-3.64%) | $2.22 | $2.12 | 2.99 M | $1.09 B |
| 02/14/2025 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.15 | 1.12 M | $1.11 B |
| 02/13/2025 | $2.09 | $2.16 (3.35%) | $2.19 | $2.08 | 2.27 M | $1.11 B |
| 02/12/2025 | $2.00 | $2.11 (5.5%) | $2.11 | $2.00 | 2.23 M | $1.08 B |
| 02/11/2025 | $1.98 | $2.01 (1.52%) | $2.02 | $1.96 | 1.61 M | $1.03 B |
| 02/10/2025 | $2.00 | $1.98 (-1%) | $2.01 | $1.97 | 676,822 | $1.01 B |
| 02/07/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.96 | 970,600 | $1.01 B |
| 02/06/2025 | $2.03 | $1.99 (-1.97%) | $2.05 | $1.96 | 2.19 M | $1.02 B |
| 02/05/2025 | $2.01 | $2.01 (0%) | $2.04 | $1.97 | 1.17 M | $1.03 B |
| 02/04/2025 | $1.95 | $2.01 (3.08%) | $2.02 | $1.94 | 1.44 M | $1.03 B |
| 02/03/2025 | $1.86 | $1.98 (6.45%) | $2.02 | $1.82 | 2.97 M | $1.01 B |
| 01/31/2025 | $1.92 | $1.92 (0%) | $1.98 | $1.89 | 2.15 M | $983.42 M |
| 01/30/2025 | $1.86 | $1.92 (3.23%) | $1.96 | $1.83 | 2.67 M | $983.42 M |
| 01/29/2025 | $1.87 | $1.86 (-0.53%) | $1.87 | $1.78 | 1.58 M | $952.69 M |
| 01/28/2025 | $1.74 | $1.81 (4.02%) | $1.81 | $1.74 | 15.64 M | $927.08 M |
| 01/27/2025 | $1.80 | $1.77 (-1.67%) | $1.83 | $1.75 | 1.27 M | $906.59 M |
| 01/24/2025 | $1.81 | $1.85 (2.21%) | $1.88 | $1.81 | 1.07 M | $947.57 M |
| 01/23/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.77 | 1.71 M | $927.08 M |
| 01/22/2025 | $1.79 | $1.81 (1.12%) | $1.81 | $1.72 | 2.26 M | $927.08 M |
| 01/21/2025 | $1.79 | $1.76 (-1.68%) | $1.79 | $1.73 | 1.61 M | $901.47 M |
| 01/17/2025 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.70 | 1.12 M | $875.86 M |
| 01/16/2025 | $1.76 | $1.72 (-2.27%) | $1.76 | $1.70 | 1.37 M | $880.98 M |
| 01/15/2025 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.72 | 2.06 M | $891.23 M |
| 01/14/2025 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.72 | 1.94 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 | $932.20 M |
| 12/17/2024 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.85 | 1.06 M | $968.06 M |
| 12/16/2024 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.91 | 1.52 M | $978.30 M |
| 12/13/2024 | $1.92 | $1.97 (2.6%) | $2.04 | $1.92 | 1.95 M | $1.01 B |
| 12/12/2024 | $1.94 | $1.97 (1.55%) | $2.00 | $1.91 | 1.07 M | $1.01 B |
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.
