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
20th May 2026 (Wed) 2.83 2.895 2.82 2.83 104,952
19th May 2026 (Tue) 2.795 2.85 2.79 2.81 25,065
18th May 2026 (Mon) 2.86 2.87 2.79 2.81 33,109
15th May 2026 (Fri) 2.79 2.86 2.76 2.85 118,201
14th May 2026 (Thu) 2.89 2.92 2.82 2.82 66,754
13th May 2026 (Wed) 2.84 2.95 2.84 2.87 113,314
12th May 2026 (Tue) 2.83 2.915 2.83 2.85 93,194
11th May 2026 (Mon) 2.87 2.89 2.825 2.85 114,749
8th May 2026 (Fri) 2.84 2.885 2.815 2.85 148,675
7th May 2026 (Thu) 2.88 2.88 2.83 2.83 116,551
6th May 2026 (Wed) 2.87 2.90 2.84 2.88 114,404
5th May 2026 (Tue) 2.80 2.865 2.78 2.87 210,142
4th May 2026 (Mon) 2.88 2.95 2.79 2.79 65,344
1st May 2026 (Fri) 2.88 2.91 2.83 2.90 98,778
30th Apr 2026 (Thu) 2.87 2.905 2.77 2.85 64,983
29th Apr 2026 (Wed) 2.85 2.985 2.815 2.85 206,307
28th Apr 2026 (Tue) 2.91 2.91 2.755 2.83 216,487
27th Apr 2026 (Mon) 3.06 3.07 2.91 2.92 86,615
24th Apr 2026 (Fri) 3.09 3.105 3.01 3.08 55,065
23rd Apr 2026 (Thu) 3.10 3.11 3.04 3.08 127,109
22nd Apr 2026 (Wed) 3.24 3.26 3.09 3.11 76,174
21st Apr 2026 (Tue) 3.31 3.35 3.19 3.21 69,226
20th Apr 2026 (Mon) 3.29 3.365 3.29 3.32 160,501
17th Apr 2026 (Fri) 3.21 3.335 3.21 3.28 185,154
16th Apr 2026 (Thu) 3.12 3.205 3.09 3.18 54,485
15th Apr 2026 (Wed) 2.92 3.14 2.91 3.12 94,396
14th Apr 2026 (Tue) 2.93 2.93 2.86 2.90 74,885
13th Apr 2026 (Mon) 2.98 2.98 2.89 2.91 42,816
10th Apr 2026 (Fri) 2.91 3.01 2.91 2.98 130,444
9th Apr 2026 (Thu) 2.96 3.00 2.86 2.90 234,219
8th Apr 2026 (Wed) 3.00 3.04 2.965 2.96 31,215
7th Apr 2026 (Tue) 2.93 2.97 2.88 2.92 106,848
6th Apr 2026 (Mon) 2.97 2.99 2.92 2.92 58,636
3rd Apr 2026 (Fri) 2.89 2.96 2.88 2.93 51,017
2nd Apr 2026 (Thu) 2.89 2.96 2.88 2.93 51,017
1st Apr 2026 (Wed) 2.91 2.945 2.905 2.93 27,593
31st Mar 2026 (Tue) 2.91 2.925 2.875 2.91 35,108
30th Mar 2026 (Mon) 2.89 2.925 2.85 2.85 43,487
27th Mar 2026 (Fri) 2.855 2.92 2.855 2.86 104,803
26th Mar 2026 (Thu) 2.89 2.93 2.87 2.87 55,190
25th Mar 2026 (Wed) 2.97 2.98 2.865 2.88 221,948
24th Mar 2026 (Tue) 2.845 2.97 2.83 2.91 106,734
23rd Mar 2026 (Mon) 2.84 2.915 2.83 2.86 54,777
FTSE 100 Latest
Value10,443.47
Change11.13