Televisa Stock Price History, TV Historical Prices

Add to My Stocks
$24.91 $0.02 (0.08%) TV stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Televisa stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Televisa price to earnings ratio data. The Televisa stock price history chart shows that the stock price was at a low of 10.92 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2024.9325.0824.7724.9151276263.872.95
2017-09-1925.1025.2324.8624.89122981963.822.95
2017-09-1825.0725.3125.0125.16127339864.512.98
2017-09-1525.0725.2524.9925.05154736164.232.97
2017-09-1425.2325.3024.9925.07141356764.282.97
2017-09-1325.1825.2924.9525.23118450164.692.99
2017-09-1225.1525.2425.0125.1888219064.562.98
2017-09-1125.2125.3424.9725.1982048364.592.98
2017-09-0824.7925.1124.6525.0173247664.132.96
2017-09-0724.9425.2524.6824.8362697563.672.94
2017-09-0625.0125.2524.8424.9790732864.032.96
2017-09-0525.5425.5424.8224.94152702263.952.96
2017-09-0125.9725.9925.4625.5880156565.593.03
2017-08-3125.9825.9925.6025.83102283666.233.06
2017-08-3026.0626.1025.7425.9684707066.563.08
2017-08-2925.9026.1525.8226.01127523966.693.08
2017-08-2826.3026.3525.9226.04116700466.773.09
2017-08-2525.8826.4325.7326.33294217167.513.12
2017-08-2425.9025.9025.7025.81106544166.183.06
2017-08-2325.4425.8825.4425.77108502166.083.05
2017-08-2225.6225.9025.6225.70107635865.903.05
2017-08-2125.5225.8625.3925.7377176365.973.05
2017-08-1825.5625.6925.2025.4497925465.233.01
2017-08-1725.8025.9025.5225.5948415665.623.03
2017-08-1625.9826.0425.6425.8864366266.363.07
2017-08-1525.9426.1225.7125.9168631666.443.07
2017-08-1426.0826.1225.8325.90118090866.413.07
2017-08-1125.6626.1925.6625.90107760766.413.07
2017-08-1025.9726.0925.7026.01178650166.693.08
2017-08-0926.1426.2525.8526.20205436367.183.10
2017-08-0826.2726.6426.1426.3180013167.463.12
2017-08-0726.5326.5326.0626.3083366567.443.12
2017-08-0426.6126.7026.3126.4695079467.853.14
2017-08-0326.7926.9126.4826.5296179268.003.14
2017-08-0227.0927.2326.6826.79143920268.693.17
2017-08-0126.8327.3726.8027.27199785069.923.23
2017-07-3126.6826.6926.1226.6294336768.263.15
2017-07-2826.2526.7526.2526.7483762968.563.17
2017-07-2726.9027.0726.3626.49140722167.923.14
2017-07-2626.6026.9826.4226.92127544069.033.19
2017-07-2526.4326.5826.3626.50125301167.953.14
2017-07-2426.2726.4625.8426.39110517867.673.13
2017-07-2126.0126.3725.9026.21196457167.213.11
2017-07-2026.1726.2425.9626.10201557566.923.09
2017-07-1926.2826.5825.9626.17344731667.103.10
2017-07-1826.3326.4026.0526.27268272567.363.11
2017-07-1726.0026.4225.8026.28210163465.703.00
2017-07-1426.4526.5925.9226.05164445565.132.97
2017-07-1325.8226.3225.7226.22205761165.552.99
2017-07-1226.5526.9425.6625.81222584864.532.94
2017-07-1125.0326.8024.7126.38382600065.953.01
2017-07-1024.9126.3424.9125.93207668864.832.96
2017-07-0724.8725.0024.6924.8495416962.102.83
2017-07-0624.8524.9124.7124.85142980762.132.83
2017-07-0524.6425.0524.5124.9980922562.482.85
2017-07-0324.5624.7024.3924.6586939761.632.81
2017-06-3024.3324.6024.2124.37131214060.932.78
2017-06-2925.1925.1924.0924.29163953960.732.77
2017-06-2824.8125.2024.8125.16121420862.902.87
2017-06-2724.7624.8224.5724.7289493761.802.82
2017-06-2624.5825.0124.5624.91123060362.282.84
2017-06-2324.0524.5123.8824.47198885761.182.79
2017-06-2223.8824.1223.7323.99136263959.982.74
2017-06-2123.7423.8623.4923.79122351759.482.71
2017-06-2024.0624.0623.7323.78101821559.452.71
2017-06-1924.4924.6123.7724.09172389760.232.75
2017-06-1624.6724.6824.3424.48102056261.202.79
2017-06-1524.5424.7223.9824.4785845161.182.79
2017-06-1424.8924.8924.5024.7570002161.882.82
2017-06-1324.6124.7324.3724.6456462661.602.81
2017-06-1224.1924.5324.1324.5098638261.252.79
2017-06-0924.1524.3024.0524.24148790760.602.77
2017-06-0824.4024.4724.1124.25137452560.632.77
2017-06-0724.5624.8024.3124.39124834860.982.78
2017-06-0624.6324.7124.4724.5076483261.252.79
2017-06-0524.3724.7224.2424.7291641561.802.82
2017-06-0224.4824.5324.1924.3468001560.852.78
2017-06-0124.2924.7024.2124.3588284260.882.78
2017-05-3124.3924.5524.0724.28191033360.702.77
2017-05-3024.7225.0124.3524.38118230060.952.78
2017-05-290.000.000.0025.140N/AN/A
2017-05-2624.9025.1524.7925.14208421162.852.87
2017-05-2524.9425.0324.7324.90116519862.252.84
2017-05-2424.4825.0624.4825.05285241162.632.86
2017-05-2324.3224.5324.1624.33234405060.832.78
2017-05-2224.2624.3924.1424.29178866060.732.77
2017-05-1923.5724.3422.9024.21239168460.532.76
2017-05-1823.9324.1723.7224.06191618760.152.74
2017-05-1724.5824.6224.1124.18168802460.452.76
Get more Data

Televisa Stock 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 Historical Prices: Past 5 years

Max Stock Price 39.71 Jun 25,2015
Min Stock Price 19.89 Dec 05,2016
Avg Stock Price 28.69

Televisa Historical PE ratio: Past 5 years

Max PE Ratio 78.79 Feb 27,2017
Min PE Ratio 17.55 Feb 09,2016
Avg PE Ratio 36.3

Televisa Historical PS ratio: Past 5 years

Max PS Ratio 3.84 Nov 28,2014
Min PS Ratio 2.17 Dec 05,2016
Avg PS Ratio 2.99

TV Industry Peers

Company Price Change (%)
Cbs Corp (CBS)59.050.2 (0.34%)
Sky Plc (SKYAY)50.050.36 (0.71%)
At&t (T)38.430.22 (0.58%)
Netflix (NFLX)185.510.17 (0.09%)
Walt Disney (DIS)99.210.78 (0.79%)
America Movil (AMX)18.540.07 (0.38%)
Time Warner (TWX)102.890.11 (0.11%)

Televisa historical quotes helps an investor analyze a company's history and do Televisa stock analysis . The price movement is easily depicted in the Televisa stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. TV saw a high of 25.08, and a low of 24.77 on last trading day. Looking at Televisa stock market history data, the P/S ratio was at a low of 2.08 on 01 Jun, 2012. .