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
19th Sep 2025 (Fri) 2.72 2.75 2.70 2.72 102,094
18th Sep 2025 (Thu) 2.88 2.88 2.72 2.74 93,067
17th Sep 2025 (Wed) 2.93 2.93 2.82 2.83 105,203
16th Sep 2025 (Tue) 2.85 2.93 2.83 2.92 90,964
15th Sep 2025 (Mon) 2.875 2.89 2.84 2.85 60,123
12th Sep 2025 (Fri) 2.82 2.96 2.78 2.88 113,023
11th Sep 2025 (Thu) 2.80 2.82 2.73 2.77 111,169
10th Sep 2025 (Wed) 2.76 2.83 2.76 2.78 68,453
9th Sep 2025 (Tue) 2.85 2.885 2.79 2.80 93,322
8th Sep 2025 (Mon) 2.91 2.91 2.83 2.85 157,013
5th Sep 2025 (Fri) 2.85 2.945 2.85 2.93 130,994
4th Sep 2025 (Thu) 2.80 2.89 2.80 2.84 70,900
3rd Sep 2025 (Wed) 2.86 2.895 2.795 2.83 67,465
2nd Sep 2025 (Tue) 2.75 2.83 2.73 2.82 98,575
1st Sep 2025 (Mon) 2.78 2.79 2.735 2.79 118,281
29th Aug 2025 (Fri) 2.78 2.79 2.735 2.79 118,281
28th Aug 2025 (Thu) 2.68 2.785 2.675 2.77 187,067
27th Aug 2025 (Wed) 2.53 2.73 2.52 2.69 217,470
26th Aug 2025 (Tue) 2.48 2.535 2.445 2.47 156,743
25th Aug 2025 (Mon) 2.54 2.54 2.49 2.49 92,160
22nd Aug 2025 (Fri) 2.36 2.51 2.355 2.49 148,792
21st Aug 2025 (Thu) 2.38 2.41 2.34 2.36 195,820
20th Aug 2025 (Wed) 2.44 2.45 2.36 2.37 68,790
19th Aug 2025 (Tue) 2.50 2.50 2.42 2.44 81,335
18th Aug 2025 (Mon) 2.47 2.51 2.42 2.50 165,167
15th Aug 2025 (Fri) 2.36 2.47 2.36 2.47 95,514
14th Aug 2025 (Thu) 2.37 2.43 2.33 2.35 126,566
13th Aug 2025 (Wed) 2.32 2.38 2.29 2.38 238,847
12th Aug 2025 (Tue) 2.31 2.31 2.275 2.30 59,295
11th Aug 2025 (Mon) 2.39 2.39 2.31 2.32 59,906
8th Aug 2025 (Fri) 2.42 2.495 2.35 2.38 147,944
7th Aug 2025 (Thu) 2.445 2.485 2.405 2.46 54,138
6th Aug 2025 (Wed) 2.44 2.47 2.42 2.43 79,482
5th Aug 2025 (Tue) 2.58 2.58 2.41 2.45 181,622
4th Aug 2025 (Mon) 2.77 2.77 2.57 2.57 132,600
1st Aug 2025 (Fri) 2.77 2.795 2.695 2.72 173,810
31st Jul 2025 (Thu) 2.85 2.89 2.78 2.80 212,504
30th Jul 2025 (Wed) 2.54 2.815 2.53 2.81 456,416
29th Jul 2025 (Tue) 2.52 2.59 2.485 2.50 647,581
28th Jul 2025 (Mon) 2.38 2.38 2.275 2.30 88,933
25th Jul 2025 (Fri) 2.42 2.42 2.335 2.37 130,524
24th Jul 2025 (Thu) 2.44 2.475 2.405 2.41 80,552
23rd Jul 2025 (Wed) 2.47 2.53 2.44 2.45 412,106
22nd Jul 2025 (Tue) 2.155 2.41 2.155 2.37 390,613
FTSE 100 Latest
Value9,226.68
Change10.01