Televisa Stock Price History, TV Historical Prices

Add to My Stocks
$18.06 $0.06 (0.33%) TV stock closing price Jun 15, 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 $14.56 on Mar 20, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 18.16 18.27 17.97 18.06 2,055,524 51.6 2.08
2018-06-14 17.5 18.17 17.5 18.12 2,451,447 51.77 2.08
2018-06-13 17.4 17.89 17.37 17.45 1,553,981 49.86 2.01
2018-06-12 17.3 17.51 17.28 17.38 1,132,747 49.66 2
2018-06-11 17.34 17.55 17.21 17.28 1,597,941 49.37 1.99
2018-06-08 17.17 17.47 16.93 17.35 1,343,665 49.57 1.99
2018-06-07 17.04 17.43 16.96 17.13 2,414,545 48.94 1.97
2018-06-06 16.94 17.14 16.71 17 2,858,186 48.57 1.95
2018-06-05 17.08 17.16 16.69 16.86 1,421,235 48.17 1.94
2018-06-04 17.38 17.38 16.91 17.19 1,106,922 49.11 1.98
2018-06-01 16.96 17.49 16.87 17.26 1,559,658 49.31 1.98
2018-05-31 16.86 16.96 16.54 16.76 1,197,563 47.89 1.93
2018-05-30 17.14 17.14 16.57 16.91 1,379,402 48.31 1.94
2018-05-29 17.5 17.5 16.96 17.07 1,144,572 48.77 1.96
2018-05-25 17.23 17.95 17.23 17.71 862,018 50.6 2.04
2018-05-24 17.86 17.99 17.65 17.77 998,354 50.77 2.04
2018-05-23 17.58 17.94 17.27 17.86 1,293,476 51.03 2.05
2018-05-22 17.52 17.9 17.35 17.75 1,672,208 50.71 2.04
2018-05-21 17.81 17.91 17.46 17.49 1,158,121 49.97 2.01
2018-05-18 17.69 17.82 17.5 17.77 1,210,276 50.77 2.04
2018-05-17 18.16 18.17 17.75 17.8 2,495,486 50.86 2.05
2018-05-16 18.09 18.22 17.76 18.18 1,535,326 51.94 2.09
2018-05-15 18.14 18.2 17.66 17.92 2,706,091 51.2 2.06
2018-05-14 18.62 18.74 18.23 18.23 1,879,964 52.09 2.1
2018-05-11 18.54 18.78 18.4 18.62 2,152,267 53.2 2.14
2018-05-10 18.68 18.75 18.52 18.6 1,775,923 53.14 2.14
2018-05-09 17.99 18.53 17.99 18.46 2,660,647 52.74 2.12
2018-05-08 17.6 18.04 17.58 17.91 2,833,241 51.17 2.06
2018-05-07 17.56 17.9 17.51 17.61 850,978 50.31 2.02
2018-05-04 17.2 17.53 17.08 17.48 1,547,425 49.94 2.01
2018-05-03 17.55 17.67 17.19 17.28 1,300,014 49.37 1.99
2018-05-02 17.9 18.03 17.48 17.54 1,755,231 50.11 2.02
2018-05-01 17.94 18.27 17.34 17.84 1,426,229 50.97 2.05
2018-04-30 17.96 18.07 17.73 17.92 1,410,069 51.2 2.06
2018-04-27 17.21 18.58 17.21 17.94 2,670,171 51.26 2.06
2018-04-26 17.42 17.85 17.02 17.05 2,441,866 41.59 2.03
2018-04-25 17.37 17.46 17.25 17.39 1,566,398 42.42 2.07
2018-04-24 17.64 17.76 17.4 17.45 1,464,778 42.56 2.08
2018-04-23 17.71 17.71 17.51 17.58 1,347,010 42.88 2.09
2018-04-20 17.72 17.77 17.35 17.71 1,352,437 43.2 2.11
2018-04-19 18.13 18.23 17.68 17.77 1,011,960 43.34 2.12
2018-04-18 18.16 18.39 18.14 18.19 1,509,898 44.37 2.17
2018-04-17 17.75 18.2 17.72 18.14 1,572,545 44.24 2.16
2018-04-16 17.63 17.91 17.41 17.76 1,290,849 43.32 2.12
2018-04-13 17.62 17.72 17.47 17.59 1,048,381 42.9 2.1
2018-04-12 17.35 17.62 17.26 17.58 1,320,930 42.88 2.09
2018-04-11 17.28 17.76 17.11 17.34 978,160 42.29 2.07
2018-04-10 18.03 18.05 17.18 17.32 2,403,098 42.24 2.06
2018-04-09 18 18.36 17.95 18.02 5,130,425 43.95 2.15
2018-04-06 17.51 18.2 17.32 18.16 3,314,316 44.29 2.16
2018-04-05 17.46 17.6 17.07 17.53 3,561,544 42.76 2.09
2018-04-04 16.36 17.5 16.17 17.46 3,688,188 42.59 2.08
2018-04-03 16.03 16.56 15.76 16.5 3,089,621 40.24 1.97
2018-04-02 15.93 16.1 15.71 16.07 2,079,358 39.2 1.91
2018-03-30 0 0 0 15.96 0 - -
2018-03-29 15.83 16.03 15.83 15.96 2,018,183 38.93 1.9
2018-03-28 15.88 15.88 15.56 15.81 3,661,617 38.56 1.88
2018-03-27 15.58 15.97 15.57 15.82 3,664,333 38.59 1.88
2018-03-26 15.4 15.56 15.01 15.5 2,782,548 37.81 1.85
2018-03-23 15.3 15.42 14.87 15.21 3,029,251 37.1 1.81
2018-03-22 14.52 15.39 14.45 15.3 9,491,620 37.32 1.82
2018-03-21 14.64 14.85 14.2 14.58 9,153,061 35.56 1.74
2018-03-20 15.44 15.49 14.48 14.56 10,785,381 35.51 1.73
2018-03-19 15.63 15.74 15.16 15.38 5,041,293 37.51 1.83
2018-03-16 15.9 16 15.65 15.69 3,612,323 38.27 1.87
2018-03-15 16.42 16.43 15.92 15.93 4,514,685 38.85 1.9
2018-03-14 16.7 16.74 16.35 16.41 1,380,639 40.02 1.95
2018-03-13 17.07 17.07 16.62 16.62 2,455,295 40.54 1.98
2018-03-12 17 17.11 16.97 17.04 4,949,149 41.56 2.03
2018-03-09 17.05 17.11 16.66 17.01 4,339,541 41.49 2.03
2018-03-08 16.93 17.08 16.88 16.94 2,280,499 41.32 2.02
2018-03-07 16.79 16.91 16.68 16.89 1,246,276 41.2 2.01
2018-03-06 17.16 17.34 16.88 16.88 4,656,060 41.17 2.01
2018-03-05 16.85 17.05 16.81 16.99 2,211,583 41.44 2.02
2018-03-02 16.73 17.17 16.64 17 2,141,194 41.46 2.02
2018-03-01 16.95 17.16 16.65 16.88 2,145,178 41.17 2.01
2018-02-28 17.61 17.61 17.01 17.01 2,656,951 41.49 2.03
2018-02-27 18.21 18.26 17.56 17.57 2,411,654 42.85 2.09
2018-02-26 18.05 18.35 17.85 18.22 13,396,931 44.44 2.17
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
2018-02-19 0 0 0 19.23 0 - -
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
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 Price14.56Mar 20,2018
Avg Stock Price27.74

Televisa Historical PE ratio: Past 5 years

Max PE Ratio78.79Feb 27,2017
Min PE Ratio17.55Feb 09,2016
Avg PE Ratio40.12

Televisa Historical PS ratio: Past 5 years

Max PS Ratio3.84Nov 28,2014
Min PS Ratio1.73Mar 20,2018
Avg PS Ratio2.9

TV Industry Peers

Company Price Change (%)
Discovery Communicatications (DISCK)25.311.16 (4.8%)
Scripps Networks Interactive (SNI)90.040.06 (0.07%)
Itv Plc (ITVPY)22.760.72 (3.07%)
Roku Inc (ROKU)43.31.72 (3.82%)
Walt Disney (DIS)108.850.1 (0.09%)
America Movil (AMX)16.190.21 (1.31%)
Cbs Corp (CBS)56.110.99 (1.8%)

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 $18.27, and a low of $17.97 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.