NYSE - Delayed Quote • USD
Grupo Televisa, S.A.B. (TV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:51 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 840,700 |
| Apr 23, 2024 | 2.8700 | 3.0300 | 2.8200 | 3.0000 | 3.0000 | 908,600 |
| Apr 22, 2024 | 2.8000 | 2.9000 | 2.7700 | 2.9000 | 2.9000 | 1,025,600 |
| Apr 19, 2024 | 2.8100 | 2.8600 | 2.7100 | 2.8100 | 2.8100 | 1,324,400 |
| Apr 18, 2024 | 2.9500 | 2.9600 | 2.8400 | 2.8500 | 2.8500 | 950,500 |
| Apr 17, 2024 | 3.0600 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 1,676,000 |
| Apr 16, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 1,430,100 |
| Apr 15, 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1600 | 3.1600 | 962,700 |
| Apr 12, 2024 | 3.3100 | 3.3500 | 3.1800 | 3.2300 | 3.2300 | 1,119,500 |
| Apr 11, 2024 | 3.3500 | 3.4600 | 3.2600 | 3.3400 | 3.3400 | 1,381,500 |
| Apr 10, 2024 | 3.2400 | 3.3200 | 3.2100 | 3.3100 | 3.3100 | 777,800 |
| Apr 9, 2024 | 3.4000 | 3.4700 | 3.2500 | 3.3100 | 3.3100 | 1,775,000 |
| Apr 8, 2024 | 3.3100 | 3.3800 | 3.2900 | 3.3500 | 3.3500 | 773,000 |
| Apr 5, 2024 | 3.2300 | 3.3100 | 3.1700 | 3.2800 | 3.2800 | 868,600 |
| Apr 4, 2024 | 3.3500 | 3.4300 | 3.2500 | 3.2600 | 3.2600 | 1,283,300 |
| Apr 3, 2024 | 3.1500 | 3.3700 | 3.1500 | 3.3200 | 3.3200 | 1,131,200 |
| Apr 2, 2024 | 3.1100 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 608,700 |
| Apr 1, 2024 | 3.1600 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 799,800 |
| Mar 28, 2024 | 3.1800 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 2,651,800 |
| Mar 27, 2024 | 3.1000 | 3.1600 | 3.0800 | 3.1400 | 3.1400 | 415,600 |
| Mar 26, 2024 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 584,100 |
| Mar 25, 2024 | 3.0200 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 1,116,200 |
| Mar 22, 2024 | 2.9400 | 3.0200 | 2.8900 | 2.9900 | 2.9900 | 695,900 |
| Mar 21, 2024 | 3.0000 | 3.0300 | 2.8800 | 2.9200 | 2.9200 | 1,077,200 |
| Mar 20, 2024 | 2.8700 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 949,100 |
| Mar 19, 2024 | 2.8700 | 2.9000 | 2.8100 | 2.8500 | 2.8500 | 571,000 |
| Mar 18, 2024 | 2.8600 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 1,068,800 |
| Mar 15, 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 709,100 |
| Mar 14, 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 644,700 |
| Mar 13, 2024 | 2.9000 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 1,775,000 |
| Mar 12, 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8600 | 2.8600 | 1,257,600 |
| Mar 11, 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9700 | 2.9700 | 802,600 |
| Mar 8, 2024 | 2.9600 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 747,200 |
| Mar 7, 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 880,900 |
| Mar 6, 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 830,100 |
| Mar 5, 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9400 | 2.9400 | 1,394,200 |
| Mar 4, 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 843,300 |
| Mar 1, 2024 | 3.0000 | 3.0700 | 2.9000 | 2.9800 | 2.9800 | 1,150,700 |
| Feb 29, 2024 | 2.9900 | 3.0600 | 2.9000 | 2.9900 | 2.9900 | 3,065,400 |
| Feb 28, 2024 | 3.1800 | 3.1900 | 2.9500 | 2.9800 | 2.9800 | 2,080,200 |
| Feb 27, 2024 | 3.1600 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 2,127,000 |
| Feb 26, 2024 | 3.1400 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 2,140,300 |
| Feb 23, 2024 | 3.1500 | 3.2400 | 3.1300 | 3.2200 | 3.2200 | 2,994,600 |
| Feb 22, 2024 | 3.5100 | 3.6200 | 3.1200 | 3.2000 | 3.2000 | 2,536,100 |
| Feb 21, 2024 | 3.5900 | 3.6500 | 3.5100 | 3.6000 | 3.6000 | 2,949,500 |
| Feb 20, 2024 | 3.4200 | 3.6000 | 3.3700 | 3.5900 | 3.5900 | 5,117,200 |
| Feb 16, 2024 | 3.1500 | 3.4800 | 3.1400 | 3.4700 | 3.4700 | 2,223,200 |
| Feb 15, 2024 | 3.1500 | 3.2300 | 3.1200 | 3.1500 | 3.1500 | 1,654,400 |
| Feb 14, 2024 | 3.0900 | 3.1700 | 3.0700 | 3.1500 | 3.1500 | 1,688,200 |
| Feb 13, 2024 | 3.0200 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 1,605,800 |
| Feb 12, 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 1,581,800 |
| Feb 9, 2024 | 3.0200 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 2,073,800 |
| Feb 8, 2024 | 3.1700 | 3.1900 | 3.0000 | 3.0300 | 3.0300 | 1,391,600 |
| Feb 7, 2024 | 3.1700 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 1,844,500 |
| Feb 6, 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1300 | 3.1300 | 1,924,500 |
| Feb 5, 2024 | 3.1300 | 3.1300 | 2.9900 | 3.0100 | 3.0100 | 1,655,600 |
| Feb 2, 2024 | 3.1000 | 3.1400 | 3.0400 | 3.1300 | 3.1300 | 2,143,000 |
| Feb 1, 2024 | 3.1000 | 3.1100 | 3.0100 | 3.1000 | 3.1000 | 1,836,400 |
| Jan 31, 2024 | 3.1000 | 3.1600 | 3.0000 | 3.0100 | 3.0100 | 2,548,500 |
| Jan 30, 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 1,991,300 |
| Jan 29, 2024 | 3.2500 | 3.3500 | 3.1400 | 3.2000 | 3.2000 | 2,775,000 |
| Jan 26, 2024 | 3.0100 | 3.3300 | 3.0000 | 3.1800 | 3.1800 | 3,773,500 |
| Jan 25, 2024 | 2.9200 | 2.9800 | 2.8100 | 2.9400 | 2.9400 | 1,670,500 |
| Jan 24, 2024 | 2.9500 | 3.0100 | 2.8600 | 2.8800 | 2.8800 | 1,705,500 |
| Jan 23, 2024 | 2.9100 | 2.9300 | 2.8200 | 2.9000 | 2.9000 | 863,500 |
| Jan 22, 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8700 | 2.8700 | 1,875,300 |
| Jan 19, 2024 | 2.6100 | 2.8100 | 2.5900 | 2.8100 | 2.8100 | 3,265,000 |
| Jan 18, 2024 | 2.6200 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 1,383,300 |
| Jan 17, 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 1,659,300 |
| Jan 16, 2024 | 2.7600 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 1,917,000 |
| Jan 12, 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7800 | 2.7800 | 1,604,000 |
| Jan 11, 2024 | 2.8600 | 2.9000 | 2.7600 | 2.7900 | 2.7900 | 1,690,200 |
| Jan 10, 2024 | 2.9600 | 2.9900 | 2.8300 | 2.8600 | 2.8600 | 1,193,700 |
| Jan 9, 2024 | 3.0400 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 2,341,000 |
| Jan 8, 2024 | 3.1100 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 1,962,100 |
| Jan 5, 2024 | 3.1300 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 3,018,700 |
| Jan 4, 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1700 | 3.1700 | 1,083,500 |
| Jan 3, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2500 | 3.2500 | 1,588,900 |
| Jan 2, 2024 | 3.3300 | 3.4300 | 3.3200 | 3.3600 | 3.3600 | 1,567,800 |
| Dec 29, 2023 | 3.4100 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 1,685,900 |
| Dec 28, 2023 | 3.3700 | 3.4600 | 3.3500 | 3.3800 | 3.3800 | 1,495,900 |
| Dec 27, 2023 | 3.3700 | 3.4300 | 3.3500 | 3.3600 | 3.3600 | 1,135,300 |
| Dec 26, 2023 | 3.4600 | 3.5200 | 3.3300 | 3.3700 | 3.3700 | 2,099,800 |
| Dec 22, 2023 | 3.4200 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 1,322,300 |
| Dec 21, 2023 | 3.3300 | 3.4400 | 3.3100 | 3.4300 | 3.4300 | 2,170,600 |
| Dec 20, 2023 | 3.2900 | 3.3800 | 3.2800 | 3.2900 | 3.2900 | 2,116,800 |
| Dec 19, 2023 | 3.3200 | 3.3800 | 3.2900 | 3.3100 | 3.3100 | 1,480,700 |
| Dec 18, 2023 | 3.3000 | 3.3400 | 3.2400 | 3.2500 | 3.2500 | 1,557,600 |
| Dec 15, 2023 | 3.3300 | 3.3800 | 3.2300 | 3.3200 | 3.3200 | 3,801,800 |
| Dec 14, 2023 | 3.2500 | 3.3900 | 3.2200 | 3.3400 | 3.3400 | 3,176,900 |
| Dec 13, 2023 | 3.1000 | 3.2500 | 3.0200 | 3.2200 | 3.2200 | 3,430,400 |
| Dec 12, 2023 | 3.2000 | 3.2000 | 2.9900 | 3.0100 | 3.0100 | 2,728,000 |
| Dec 11, 2023 | 3.2400 | 3.2400 | 3.1300 | 3.1600 | 3.1600 | 2,268,600 |
| Dec 8, 2023 | 3.1700 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 1,348,600 |
| Dec 7, 2023 | 3.2100 | 3.2600 | 3.1400 | 3.2000 | 3.2000 | 2,698,600 |
| Dec 6, 2023 | 3.3100 | 3.3800 | 3.2300 | 3.2500 | 3.2500 | 4,230,300 |
| Dec 5, 2023 | 3.4000 | 3.4000 | 3.2400 | 3.2900 | 3.2900 | 4,134,000 |
| Dec 4, 2023 | 3.2900 | 3.4800 | 3.2000 | 3.4000 | 3.4000 | 5,352,400 |
| Dec 1, 2023 | 3.2300 | 3.3500 | 3.1100 | 3.2800 | 3.2800 | 5,512,000 |
| Nov 30, 2023 | 2.8800 | 3.2300 | 2.7800 | 3.2200 | 3.2200 | 35,152,600 |
| Nov 29, 2023 | 2.6900 | 2.9600 | 2.6700 | 2.8800 | 2.8800 | 4,995,500 |
| Nov 28, 2023 | 2.5600 | 2.7100 | 2.5200 | 2.6600 | 2.6600 | 3,585,300 |
| Nov 27, 2023 | 2.5300 | 2.6200 | 2.5200 | 2.5600 | 2.5600 | 3,260,900 |
| Nov 24, 2023 | 2.4500 | 2.5500 | 2.3800 | 2.5300 | 2.5300 | 9,521,400 |
| Nov 22, 2023 | 2.6900 | 2.7200 | 2.5200 | 2.5500 | 2.5500 | 5,943,200 |
| Nov 21, 2023 | 2.7400 | 2.9600 | 2.6800 | 2.6800 | 2.6800 | 14,612,500 |
| Nov 20, 2023 | 2.3700 | 2.8300 | 2.3300 | 2.7900 | 2.7900 | 11,499,800 |
| Nov 17, 2023 | 2.4500 | 2.4500 | 2.3200 | 2.3300 | 2.3300 | 2,262,400 |
| Nov 16, 2023 | 2.4700 | 2.4700 | 2.3700 | 2.4000 | 2.4000 | 3,988,500 |
| Nov 15, 2023 | 2.5000 | 2.5500 | 2.4100 | 2.4500 | 2.4500 | 2,783,300 |
| Nov 14, 2023 | 2.4500 | 2.5500 | 2.4400 | 2.4900 | 2.4900 | 1,512,400 |
| Nov 13, 2023 | 2.3800 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 1,221,400 |
| Nov 10, 2023 | 2.4400 | 2.4400 | 2.3400 | 2.3900 | 2.3900 | 1,108,100 |
| Nov 9, 2023 | 2.4700 | 2.4700 | 2.3800 | 2.4100 | 2.4100 | 1,319,200 |
| Nov 8, 2023 | 2.5500 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 1,039,900 |
| Nov 7, 2023 | 2.5600 | 2.5700 | 2.4800 | 2.5200 | 2.5200 | 1,397,700 |
| Nov 6, 2023 | 2.6000 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 1,978,600 |
| Nov 3, 2023 | 2.6300 | 2.7600 | 2.5500 | 2.5600 | 2.5600 | 4,347,200 |
| Nov 2, 2023 | 2.4300 | 2.6400 | 2.4200 | 2.6000 | 2.6000 | 3,939,300 |
| Nov 1, 2023 | 2.2700 | 2.3900 | 2.2700 | 2.3500 | 2.3500 | 2,874,800 |
| Oct 31, 2023 | 2.1900 | 2.3200 | 2.1000 | 2.3100 | 2.3100 | 3,567,100 |
| Oct 30, 2023 | 2.3700 | 2.4400 | 2.1600 | 2.1800 | 2.1800 | 4,033,200 |
| Oct 27, 2023 | 2.3800 | 2.4900 | 2.1900 | 2.3500 | 2.3500 | 6,145,900 |
| Oct 26, 2023 | 2.3100 | 2.3400 | 2.2400 | 2.3300 | 2.3300 | 2,772,600 |
| Oct 25, 2023 | 2.3800 | 2.3900 | 2.3300 | 2.3400 | 2.3400 | 1,651,000 |
| Oct 24, 2023 | 2.3800 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 3,866,200 |
| Oct 23, 2023 | 2.3800 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 2,352,600 |
| Oct 20, 2023 | 2.3800 | 2.4900 | 2.3700 | 2.4000 | 2.4000 | 2,938,300 |
| Oct 19, 2023 | 2.6000 | 2.6000 | 2.3800 | 2.4200 | 2.4200 | 6,804,200 |
| Oct 18, 2023 | 2.6100 | 2.6600 | 2.5300 | 2.5800 | 2.5800 | 3,881,200 |
| Oct 17, 2023 | 2.8500 | 2.9100 | 2.5900 | 2.6000 | 2.6000 | 9,771,900 |
| Oct 16, 2023 | 2.8100 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 3,178,300 |
| Oct 13, 2023 | 2.9000 | 2.9300 | 2.7300 | 2.7600 | 2.7600 | 2,660,600 |
| Oct 12, 2023 | 3.0600 | 3.0600 | 2.8400 | 2.8600 | 2.8600 | 4,787,700 |
| Oct 11, 2023 | 3.0500 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 1,810,400 |
| Oct 10, 2023 | 2.9400 | 3.0500 | 2.9300 | 3.0400 | 3.0400 | 2,701,300 |
| Oct 9, 2023 | 2.8200 | 2.9200 | 2.8100 | 2.9000 | 2.9000 | 1,693,600 |
| Oct 6, 2023 | 2.8300 | 2.9000 | 2.7700 | 2.8700 | 2.8700 | 1,334,200 |
| Oct 5, 2023 | 2.9800 | 2.9900 | 2.8400 | 2.8900 | 2.8900 | 1,981,300 |
| Oct 4, 2023 | 2.9300 | 2.9500 | 2.7700 | 2.9200 | 2.9200 | 2,984,900 |
| Oct 3, 2023 | 3.0300 | 3.0600 | 2.9100 | 2.9200 | 2.9200 | 1,905,100 |
| Oct 2, 2023 | 3.1100 | 3.1900 | 3.0600 | 3.0700 | 3.0700 | 3,042,500 |
| Sep 29, 2023 | 3.1400 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 3,065,800 |
| Sep 28, 2023 | 3.1400 | 3.1700 | 3.0800 | 3.1200 | 3.1200 | 4,492,500 |
| Sep 27, 2023 | 3.0400 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 2,451,700 |
| Sep 26, 2023 | 3.0200 | 3.0700 | 3.0000 | 3.0400 | 3.0400 | 1,528,900 |
| Sep 25, 2023 | 3.2000 | 3.2000 | 3.0100 | 3.0500 | 3.0500 | 2,734,500 |
| Sep 22, 2023 | 3.3200 | 3.3600 | 3.2300 | 3.2300 | 3.2300 | 1,863,000 |
| Sep 21, 2023 | 3.3500 | 3.4200 | 3.2900 | 3.3000 | 3.3000 | 2,558,400 |
| Sep 20, 2023 | 3.4500 | 3.5400 | 3.3800 | 3.3900 | 3.3900 | 1,832,300 |
| Sep 19, 2023 | 3.3600 | 3.4200 | 3.3300 | 3.4100 | 3.4100 | 1,930,600 |
| Sep 18, 2023 | 3.3100 | 3.3800 | 3.2600 | 3.3600 | 3.3600 | 2,796,800 |
| Sep 15, 2023 | 3.4900 | 3.5300 | 3.3000 | 3.3200 | 3.3200 | 2,562,000 |
| Sep 14, 2023 | 3.5300 | 3.6300 | 3.4700 | 3.4800 | 3.4800 | 3,218,600 |
| Sep 13, 2023 | 3.6100 | 3.6500 | 3.4900 | 3.4900 | 3.4900 | 1,922,800 |
| Sep 12, 2023 | 3.7400 | 3.7600 | 3.5700 | 3.5800 | 3.5800 | 1,964,700 |
| Sep 11, 2023 | 3.9200 | 3.9700 | 3.7000 | 3.7200 | 3.7200 | 2,094,900 |
| Sep 8, 2023 | 3.9100 | 3.9600 | 3.7600 | 3.9300 | 3.9300 | 2,670,800 |
| Sep 7, 2023 | 4.0000 | 4.0400 | 3.8600 | 3.8700 | 3.8700 | 1,349,100 |
| Sep 6, 2023 | 4.0200 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 1,029,500 |
| Sep 5, 2023 | 4.2500 | 4.2500 | 4.0000 | 4.0100 | 4.0100 | 1,324,300 |
| Sep 1, 2023 | 4.5500 | 4.5500 | 4.2700 | 4.2700 | 4.2700 | 1,194,300 |
| Aug 31, 2023 | 4.6400 | 4.6400 | 4.4500 | 4.4800 | 4.4800 | 936,400 |
| Aug 30, 2023 | 4.6500 | 4.6900 | 4.5400 | 4.6300 | 4.6300 | 1,172,500 |
| Aug 29, 2023 | 4.5200 | 4.5800 | 4.4700 | 4.5200 | 4.5200 | 1,259,500 |
| Aug 28, 2023 | 4.4600 | 4.5400 | 4.4300 | 4.5100 | 4.5100 | 717,800 |
| Aug 25, 2023 | 4.5500 | 4.5900 | 4.3900 | 4.4300 | 4.4300 | 1,121,100 |
| Aug 24, 2023 | 4.5600 | 4.6100 | 4.4700 | 4.5100 | 4.5100 | 675,500 |
| Aug 23, 2023 | 4.5300 | 4.6300 | 4.5300 | 4.6000 | 4.6000 | 707,400 |
| Aug 22, 2023 | 4.6100 | 4.6300 | 4.4900 | 4.4900 | 4.4900 | 789,400 |
| Aug 21, 2023 | 4.6300 | 4.6400 | 4.5200 | 4.5800 | 4.5800 | 878,200 |
| Aug 18, 2023 | 4.5600 | 4.6800 | 4.5600 | 4.6200 | 4.6200 | 1,229,800 |
| Aug 17, 2023 | 4.7300 | 4.7300 | 4.5900 | 4.6200 | 4.6200 | 715,400 |
| Aug 16, 2023 | 4.7100 | 4.7500 | 4.6300 | 4.6900 | 4.6900 | 1,053,500 |
| Aug 15, 2023 | 4.6600 | 4.7600 | 4.6300 | 4.7400 | 4.7400 | 1,020,600 |
| Aug 14, 2023 | 4.7700 | 4.7700 | 4.5400 | 4.6900 | 4.6900 | 1,336,900 |
| Aug 11, 2023 | 4.8600 | 4.8900 | 4.7700 | 4.7800 | 4.7800 | 805,300 |
| Aug 10, 2023 | 4.9900 | 5.0400 | 4.8500 | 4.8600 | 4.8600 | 842,900 |
| Aug 9, 2023 | 4.9400 | 5.0300 | 4.9100 | 4.9300 | 4.9300 | 1,139,400 |
| Aug 8, 2023 | 4.8400 | 4.9500 | 4.7200 | 4.9100 | 4.9100 | 820,600 |
| Aug 7, 2023 | 4.9000 | 4.9200 | 4.7700 | 4.8800 | 4.8800 | 937,200 |
| Aug 4, 2023 | 4.8600 | 4.9900 | 4.8300 | 4.9100 | 4.9100 | 1,159,600 |
| Aug 3, 2023 | 4.8200 | 4.8600 | 4.6800 | 4.8100 | 4.8100 | 1,308,800 |
| Aug 2, 2023 | 5.0300 | 5.1000 | 4.7500 | 4.8200 | 4.8200 | 1,726,900 |
| Aug 1, 2023 | 5.3100 | 5.3100 | 5.1000 | 5.1100 | 5.1100 | 1,229,500 |
| Jul 31, 2023 | 5.2200 | 5.3700 | 5.1900 | 5.3100 | 5.3100 | 2,088,200 |
| Jul 28, 2023 | 5.0800 | 5.3100 | 5.0100 | 5.1900 | 5.1900 | 2,373,500 |
| Jul 27, 2023 | 4.7900 | 5.0600 | 4.7500 | 4.9800 | 4.9800 | 2,870,600 |
| Jul 26, 2023 | 4.5600 | 4.8800 | 4.3900 | 4.7200 | 4.7200 | 7,007,900 |
| Jul 25, 2023 | 4.8300 | 4.8400 | 4.5700 | 4.6200 | 4.6200 | 2,178,700 |
| Jul 24, 2023 | 4.8900 | 4.9000 | 4.8000 | 4.8500 | 4.8500 | 1,121,900 |
| Jul 21, 2023 | 4.9100 | 4.9200 | 4.8300 | 4.8800 | 4.8800 | 1,128,200 |
| Jul 20, 2023 | 5.0300 | 5.0300 | 4.8400 | 4.9000 | 4.9000 | 1,249,100 |
| Jul 19, 2023 | 4.9100 | 5.0500 | 4.8800 | 5.0100 | 5.0100 | 1,186,600 |
| Jul 18, 2023 | 4.7800 | 4.9200 | 4.7600 | 4.9000 | 4.9000 | 1,561,300 |
| Jul 17, 2023 | 4.7800 | 4.8200 | 4.6400 | 4.7900 | 4.7900 | 1,432,200 |
| Jul 14, 2023 | 5.0200 | 5.0300 | 4.7700 | 4.7700 | 4.7700 | 1,652,600 |
| Jul 13, 2023 | 5.0300 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 506,100 |
| Jul 12, 2023 | 5.0100 | 5.1000 | 4.9700 | 4.9800 | 4.9800 | 942,300 |
| Jul 11, 2023 | 4.8700 | 4.9300 | 4.8100 | 4.8900 | 4.8900 | 1,341,000 |
| Jul 10, 2023 | 4.9200 | 5.0300 | 4.8500 | 4.8600 | 4.8600 | 910,900 |
| Jul 7, 2023 | 4.9500 | 5.0600 | 4.9200 | 4.9500 | 4.9500 | 1,305,300 |
| Jul 6, 2023 | 5.1200 | 5.1300 | 4.7700 | 4.8900 | 4.8900 | 1,935,400 |
| Jul 5, 2023 | 5.2400 | 5.2400 | 5.1400 | 5.1800 | 5.1800 | 729,700 |
| Jul 3, 2023 | 5.1500 | 5.2900 | 5.1200 | 5.2900 | 5.2900 | 579,900 |
| Jun 30, 2023 | 5.2200 | 5.2200 | 5.1200 | 5.1300 | 5.1300 | 1,635,600 |
| Jun 29, 2023 | 5.2500 | 5.2500 | 5.1600 | 5.1700 | 5.1700 | 1,695,700 |
| Jun 28, 2023 | 5.3200 | 5.3200 | 5.1400 | 5.2100 | 5.2100 | 1,008,100 |
| Jun 27, 2023 | 5.1500 | 5.3200 | 5.1100 | 5.2700 | 5.2700 | 909,800 |
| Jun 26, 2023 | 5.0400 | 5.2000 | 5.0400 | 5.1100 | 5.1100 | 1,142,000 |
| Jun 23, 2023 | 5.0500 | 5.0700 | 4.9900 | 5.0100 | 5.0100 | 1,817,800 |
| Jun 22, 2023 | 5.0900 | 5.1300 | 5.0300 | 5.0700 | 5.0700 | 1,835,600 |
| Jun 21, 2023 | 5.1500 | 5.1700 | 5.0800 | 5.0800 | 5.0800 | 1,690,100 |
| Jun 20, 2023 | 5.2800 | 5.2800 | 5.1600 | 5.2000 | 5.2000 | 1,889,000 |
| Jun 16, 2023 | 5.3500 | 5.3600 | 5.1800 | 5.3200 | 5.3200 | 2,357,000 |
| Jun 15, 2023 | 5.3300 | 5.4100 | 5.2000 | 5.4000 | 5.4000 | 1,609,500 |
| Jun 14, 2023 | 5.2300 | 5.3300 | 5.2300 | 5.3200 | 5.3200 | 1,798,200 |
| Jun 13, 2023 | 5.1700 | 5.2100 | 5.1000 | 5.2100 | 5.2100 | 1,646,100 |
| Jun 12, 2023 | 5.0700 | 5.1000 | 4.9800 | 5.0700 | 5.0700 | 1,304,300 |
| Jun 9, 2023 | 5.1600 | 5.1800 | 5.0100 | 5.0400 | 5.0400 | 1,677,300 |
| Jun 8, 2023 | 5.1900 | 5.2300 | 5.1000 | 5.1400 | 5.1400 | 2,465,700 |
| Jun 7, 2023 | 5.2500 | 5.2900 | 5.1300 | 5.1900 | 5.1900 | 1,828,900 |
| Jun 6, 2023 | 4.9800 | 5.2300 | 4.9500 | 5.2200 | 5.2200 | 3,129,500 |
| Jun 5, 2023 | 4.8800 | 5.0100 | 4.8400 | 4.9800 | 4.9800 | 1,716,000 |
| Jun 2, 2023 | 4.7600 | 4.8900 | 4.7500 | 4.8800 | 4.8800 | 1,420,100 |
| Jun 1, 2023 | 4.8400 | 5.0000 | 4.6600 | 4.6700 | 4.6700 | 4,371,300 |
| May 31, 2023 | 4.7800 | 4.8600 | 4.7100 | 4.8100 | 4.8100 | 1,535,700 |
| May 30, 2023 | 4.7700 | 4.8000 | 4.6000 | 4.7600 | 4.7600 | 1,546,200 |
| May 26, 2023 | 0.0990 Dividend | |||||
| May 26, 2023 | 4.5800 | 4.7100 | 4.5600 | 4.7000 | 4.7000 | 1,383,000 |
| May 25, 2023 | 4.7000 | 4.7200 | 4.6300 | 4.6300 | 4.5310 | 1,210,100 |
| May 24, 2023 | 4.7100 | 4.7600 | 4.6200 | 4.7200 | 4.6191 | 2,243,100 |
| May 23, 2023 | 4.7400 | 4.8900 | 4.7200 | 4.7400 | 4.6386 | 1,832,400 |
| May 22, 2023 | 4.9500 | 5.0000 | 4.7800 | 4.7900 | 4.6876 | 1,075,600 |
| May 19, 2023 | 5.0200 | 5.0600 | 4.9400 | 4.9500 | 4.8442 | 890,100 |
| May 18, 2023 | 4.9300 | 5.0200 | 4.8900 | 5.0000 | 4.8931 | 1,025,000 |
| May 17, 2023 | 4.9300 | 5.0000 | 4.8600 | 4.9800 | 4.8735 | 897,100 |
| May 16, 2023 | 4.8500 | 4.9300 | 4.8000 | 4.8700 | 4.7659 | 2,489,300 |
| May 15, 2023 | 4.8400 | 4.8900 | 4.7900 | 4.8500 | 4.7463 | 1,536,500 |
| May 12, 2023 | 4.8400 | 4.8700 | 4.7600 | 4.8200 | 4.7169 | 1,584,300 |
| May 11, 2023 | 4.7800 | 4.8800 | 4.7400 | 4.8100 | 4.7072 | 1,328,700 |
| May 10, 2023 | 4.9100 | 5.0300 | 4.8000 | 4.8600 | 4.7561 | 3,650,700 |
| May 9, 2023 | 4.8300 | 4.9200 | 4.7700 | 4.8600 | 4.7561 | 1,250,300 |
| May 8, 2023 | 4.8500 | 4.8700 | 4.7600 | 4.8500 | 4.7463 | 1,141,500 |
| May 5, 2023 | 4.8300 | 4.9000 | 4.8000 | 4.8400 | 4.7365 | 1,461,400 |
| May 4, 2023 | 4.7900 | 4.8400 | 4.7100 | 4.7300 | 4.6289 | 1,347,000 |
| May 3, 2023 | 4.9500 | 5.0000 | 4.8000 | 4.8100 | 4.7072 | 1,762,000 |
| May 2, 2023 | 4.9700 | 5.0300 | 4.8200 | 4.9300 | 4.8246 | 1,605,100 |
| May 1, 2023 | 5.0700 | 5.1000 | 5.0000 | 5.0100 | 4.9029 | 393,500 |
| Apr 28, 2023 | 4.8700 | 5.0800 | 4.8600 | 5.0600 | 4.9518 | 1,266,200 |
| Apr 27, 2023 | 4.7200 | 4.9900 | 4.6800 | 4.9100 | 4.8050 | 1,791,700 |
| Apr 26, 2023 | 4.6800 | 4.8000 | 4.5500 | 4.6600 | 4.5604 | 1,276,000 |
| Apr 25, 2023 | 4.8500 | 4.8500 | 4.6700 | 4.6700 | 4.5701 | 1,629,800 |
Related Tickers
AMX América Móvil, S.A.B. de C.V.
18.31
-1.77%
TIMB TIM S.A.
16.86
+0.12%
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.29
-2.18%
KT KT Corporation
12.65
-0.32%
TIIAY Telecom Italia S.p.A.
2.3700
-1.66%
TKC Turkcell Iletisim Hizmetleri A.S.
5.94
+0.85%
USM United States Cellular Corporation
36.77
+2.80%
VEON VEON Ltd.
23.75
+0.34%
ORAN Orange S.A.
11.32
-2.83%
WOW WideOpenWest, Inc.
3.4900
+0.29%