Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Grupo Televisa (TV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 3.01 3.015 2.93 2.99 189,106
11th Dec 2025 (Thu) 2.975 3.065 2.975 2.99 451,970
10th Dec 2025 (Wed) 2.80 2.99 2.78 2.95 221,944
9th Dec 2025 (Tue) 2.72 2.805 2.70 2.79 141,187
8th Dec 2025 (Mon) 2.70 2.73 2.67 2.72 100,619
5th Dec 2025 (Fri) 2.74 2.76 2.68 2.68 51,309
4th Dec 2025 (Thu) 2.75 2.75 2.69 2.76 83,073
3rd Dec 2025 (Wed) 2.72 2.745 2.70 2.73 75,071
2nd Dec 2025 (Tue) 2.72 2.75 2.72 2.72 101,282
1st Dec 2025 (Mon) 2.70 2.755 2.695 2.70 138,490
28th Nov 2025 (Fri) 2.75 2.75 2.67 2.71 49,172
27th Nov 2025 (Thu) 2.75 2.75 2.70 2.71 57,769
26th Nov 2025 (Wed) 2.75 2.75 2.70 2.71 56,824
25th Nov 2025 (Tue) 2.79 2.79 2.71 2.71 229,869
24th Nov 2025 (Mon) 2.75 2.78 2.72 2.74 185,216
21st Nov 2025 (Fri) 2.72 2.97 2.72 2.77 55,950
20th Nov 2025 (Thu) 2.82 2.83 2.82 2.80 3,534
19th Nov 2025 (Wed) 2.84 2.88 2.785 2.80 62,174
18th Nov 2025 (Tue) 2.83 2.895 2.79 2.84 56,056
17th Nov 2025 (Mon) 2.91 2.91 2.76 2.78 144,418
14th Nov 2025 (Fri) 2.96 2.98 2.88 2.93 144,889
13th Nov 2025 (Thu) 3.04 3.10 2.98 3.00 178,802
12th Nov 2025 (Wed) 2.965 3.10 2.925 3.07 152,061
11th Nov 2025 (Tue) 2.92 2.975 2.895 2.95 90,527
10th Nov 2025 (Mon) 2.85 2.93 2.84 2.93 125,215
7th Nov 2025 (Fri) 2.815 2.85 2.785 2.85 38,890
6th Nov 2025 (Thu) 2.82 2.885 2.805 2.81 96,349
5th Nov 2025 (Wed) 2.71 2.825 2.69 2.82 168,202
4th Nov 2025 (Tue) 2.63 2.63 2.59 2.59 0
3rd Nov 2025 (Mon) 2.63 2.635 2.54 2.59 74,605
31st Oct 2025 (Fri) 2.69 2.74 2.625 2.64 120,899
30th Oct 2025 (Thu) 2.75 2.77 2.64 2.68 191,032
29th Oct 2025 (Wed) 2.75 2.85 2.74 2.75 137,837
28th Oct 2025 (Tue) 2.53 2.87 2.53 2.75 256,374
27th Oct 2025 (Mon) 2.40 2.545 2.40 2.52 300,157
24th Oct 2025 (Fri) 2.43 2.44 2.37 2.39 69,907
23rd Oct 2025 (Thu) 2.405 2.405 2.39 2.41 46,361
22nd Oct 2025 (Wed) 2.41 2.415 2.37 2.39 77,010
21st Oct 2025 (Tue) 2.46 2.46 2.38 2.39 238,098
20th Oct 2025 (Mon) 2.41 2.45 2.40 2.45 53,664
17th Oct 2025 (Fri) 2.45 2.45 2.355 2.39 64,963
16th Oct 2025 (Thu) 2.43 2.47 2.42 2.44 52,595
15th Oct 2025 (Wed) 2.46 2.495 2.43 2.43 48,538
14th Oct 2025 (Tue) 2.34 2.42 2.34 2.40 50,031
13th Oct 2025 (Mon) 2.40 2.415 2.37 2.37 97,575
FTSE 100 Latest
Value9,649.03
Change-54.13