Televisa Stock Price History, TV Historical Prices

Add to My Stocks
$18.07 $0.41 (2.22%) TV stock closing price Feb 23, 2018 (Closing)

The 10 year data of Televisa stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Televisa P/E ratio, and PS ratio. The Televisa stock price history chart shows that the stock price reached a high of $39.71 on Jun 25, 2015, and a low of $17.52 on Nov 28, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 18.58 18.68 17.98 18.07 6,484,847 44.07 2.15
2018-02-22 18.4 18.77 18.4 18.48 4,239,158 45.07 2.2
2018-02-21 19.34 19.45 18.11 18.25 6,795,589 44.51 2.17
2018-02-20 19.06 19.39 19.03 19.23 1,578,380 46.9 2.28
2018-02-16 19.19 19.78 19.18 19.23 2,416,319 46.9 2.28
2018-02-15 19.17 19.54 18.99 19.11 2,414,451 46.61 2.27
2018-02-14 18.71 19.11 18.71 19 1,694,062 46.34 2.26
2018-02-13 18.9 19.06 18.75 18.83 1,031,453 45.93 2.24
2018-02-12 18.9 19.22 18.86 18.99 1,765,063 46.32 2.26
2018-02-09 18.81 18.86 18.12 18.73 4,770,717 45.68 2.23
2018-02-08 19.71 19.77 18.58 18.6 3,390,463 45.37 2.21
2018-02-07 19.94 20.13 19.62 19.62 1,495,063 47.85 2.33
2018-02-06 19.44 20.06 19.33 19.97 1,480,228 48.71 2.37
2018-02-05 20.5 20.61 19.62 19.73 2,013,143 48.12 2.34
2018-02-02 20.8 20.8 20.45 20.53 2,067,445 50.07 2.44
2018-02-01 20.72 21.18 20.55 20.95 2,236,312 51.1 2.49
2018-01-31 20.59 20.75 20.47 20.7 2,697,095 50.49 2.46
2018-01-30 20.64 20.73 20.42 20.46 2,294,123 49.9 2.43
2018-01-29 20.47 20.91 20.47 20.7 3,558,264 50.49 2.46
2018-01-26 20.83 20.88 18.83 20.66 10,590,042 50.39 2.45
2018-01-25 21.15 21.34 20.88 20.95 3,351,095 51.1 2.49
2018-01-24 20.65 21.11 20.64 21.04 3,292,471 51.32 2.5
2018-01-23 20.38 20.69 20.32 20.62 2,466,091 50.29 2.45
2018-01-22 20.21 20.48 20 20.47 1,883,047 49.93 2.43
2018-01-19 20.09 20.24 19.99 20.13 2,537,499 49.1 2.39
2018-01-18 19.79 20.13 19.7 20.11 2,605,620 49.05 2.39
2018-01-17 19.56 19.87 19.49 19.75 2,070,991 48.17 2.35
2018-01-16 19.2 19.65 19.2 19.5 1,772,798 47.56 2.32
2018-01-10 18.85 19.02 18.56 18.81 2,154,778 45.88 2.22
2018-01-09 19.32 19.43 18.89 18.95 4,174,472 46.22 2.24
2018-01-08 19.2 19.45 19.14 19.36 2,242,669 47.22 2.29
2018-01-05 19.21 19.39 19.07 19.31 1,745,689 47.1 2.28
2018-01-04 19.41 19.47 19.06 19.16 2,043,217 46.73 2.26
2018-01-03 19.21 19.44 18.97 19.33 3,538,637 47.15 2.28
2018-01-02 18.82 19.45 18.82 19.25 1,669,409 46.95 2.27
2017-12-29 18.7 18.82 18.64 18.67 1,446,828 45.54 2.21
2017-12-28 18.79 18.84 18.6 18.71 1,440,217 45.63 2.21
2017-12-27 18.87 18.87 18.72 18.76 1,308,123 45.76 2.22
2017-12-26 18.94 18.95 18.7 18.77 1,929,268 45.78 2.22
2017-12-22 19.19 19.19 18.83 18.92 1,464,260 46.15 2.23
2017-12-21 19.24 19.32 19.06 19.12 2,988,467 46.63 2.26
2017-12-20 19.16 19.41 18.99 19.12 3,104,729 46.63 2.26
2017-12-19 19.19 19.36 18.82 19.17 4,734,345 46.76 2.26
2017-12-18 19.59 19.59 18.67 19.19 4,343,395 46.81 2.27
2017-12-14 18.98 19.13 18.88 19.08 3,472,825 46.54 2.25
2017-12-13 18.8 18.96 18.62 18.94 3,881,087 46.2 2.24
2017-12-12 18.61 18.76 18.5 18.72 1,903,104 45.66 2.21
2017-12-11 18.76 18.78 18.54 18.64 3,325,469 45.46 2.2
2017-12-08 18.73 18.89 18.34 18.68 2,599,794 45.56 2.21
2017-12-07 18.48 18.67 18.45 18.59 1,759,958 45.34 2.2
2017-12-06 18.63 18.78 18.44 18.59 2,141,902 45.34 2.2
2017-12-05 18.67 18.87 18.53 18.79 7,315,361 45.83 2.22
2017-12-04 18.5 18.88 18.48 18.78 4,952,727 45.81 2.22
2017-12-01 18.58 18.84 18.24 18.3 6,514,649 46.92 2.17
2017-11-30 18.27 18.82 18.18 18.66 25,340,844 47.85 2.21
2017-11-29 17.56 18.13 17.37 18.05 6,045,909 46.28 2.14
2017-11-28 18.06 18.26 17.24 17.52 10,023,522 44.92 2.08
2017-11-27 18.49 18.53 18.06 18.07 5,625,233 46.33 2.14
2017-11-24 18.54 18.69 18.37 18.41 2,427,648 47.21 2.18
2017-11-23 0 0 0 18.59 0 - -
2017-11-22 18.83 18.9 18.48 18.59 11,355,786 47.67 2.2
2017-11-21 18.55 18.91 18.55 18.7 3,127,068 47.95 2.22
2017-11-20 18.73 18.78 18.43 18.59 2,800,208 47.67 2.2
2017-11-17 19.15 19.2 18.63 18.68 8,932,045 47.9 2.21
2017-11-16 19.29 19.38 19.06 19.11 3,558,060 49 2.26
2017-11-15 19.44 19.94 19.22 19.25 2,361,075 49.36 2.28
2017-11-14 20.02 20.02 19.42 19.5 2,190,851 50 2.31
2017-11-13 19.77 20.09 19.61 19.98 5,804,434 51.23 2.37
2017-11-10 20.25 20.3 19.7 19.7 18,592,636 50.51 2.33
2017-11-09 20.32 20.51 20.18 20.19 4,845,415 51.77 2.39
2017-11-08 20.63 20.75 20.5 20.51 882,554 52.59 2.43
2017-11-07 20.71 20.96 20.29 20.69 4,174,319 53.05 2.45
2017-11-06 20.73 20.86 20.31 20.69 3,961,667 53.05 2.45
2017-11-03 21.13 21.18 20.11 20.73 7,008,668 53.15 2.46
2017-11-02 21.55 21.62 21 21.11 7,810,770 54.13 2.5
2017-11-01 22 22.02 21.53 21.62 5,351,125 55.44 2.56
2017-10-31 22.38 22.4 21.87 21.89 2,444,583 56.13 2.59
2017-10-30 22.4 22.56 22.27 22.34 1,446,652 57.28 2.65
2017-10-27 23.75 23.8 21.94 22.54 12,404,242 57.8 2.67
2017-10-26 23.9 23.98 23.72 23.88 2,392,025 61.23 2.83
2017-10-25 23.65 23.8 23.59 23.75 2,485,419 60.9 2.81
2017-10-24 23.5 23.66 23.4 23.58 1,487,114 60.46 2.79
2017-10-23 23.85 23.92 23.46 23.58 1,320,831 60.46 2.79
2017-10-20 23.68 24.04 23.65 23.84 1,403,920 61.13 2.82
2017-10-19 23.43 23.72 23.31 23.66 617,179 60.67 2.8
2017-10-18 23.62 23.72 23.35 23.55 1,037,429 60.39 2.79
2017-10-17 23.25 23.72 23.1 23.65 1,201,832 60.64 2.8
2017-10-16 23.31 23.35 22.77 23.17 1,527,094 59.41 2.75
2017-10-13 23.16 23.35 23.1 23.3 928,850 59.74 2.76
Get more Data

Televisa Stock History Chart

View TV PE ratio, PS ratio stocks charts and compare with peers.
TV Chart
Note: Compare Televisa stock price history with the index and industry peers.

Televisa Stock Price History: Past 5 years

Max Stock Price39.71Jun 25,2015
Min Stock Price17.52Nov 28,2017
Avg Stock Price28.28

Televisa Historical PE ratio: Past 5 years

Max PE Ratio78.79Feb 27,2017
Min PE Ratio17.55Feb 09,2016
Avg PE Ratio38.59

Televisa Historical PS ratio: Past 5 years

Max PS Ratio3.84Nov 28,2014
Min PS Ratio2.08Nov 28,2017
Avg PS Ratio2.95

TV Industry Peers

Company Price Change (%)
Discovery Communications (class B) (DISCB)31.160 (0%)
Scripps Networks Interactive (SNI)87.750.01 (0.01%)
Itv Plc (ITVPY)24.160.11 (0.46%)
Discovery Communications (class A) (DISCA)24.010.21 (0.88%)
Walt Disney (DIS)107.252.01 (1.91%)
America Movil (AMX)19.210 (0%)
Cbs Corp (CBS)55.120.8 (1.47%)

We provide Televisa share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Televisa stock analysis. Televisa stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. TV stock saw a high of $18.68, and a low of $17.98 on last trading day. The company's P/S ratio was at a high of 3.84 on Nov 28, 2014 according to our Televisa stock history data.