BMV · TLEVISACPO · stock
Grupo Televisa, S.A.B. (TLEVISACPO) stock price history
Every BMV trading session of Grupo Televisa, S.A.B. from Mar 21, 2000 to Sep 28, 2026: 6,727 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TLEVISACPO adjusted close, 2000 to 2026
- MX$107.12
- All time high, 2015
- MX$12.18
- 52 week high, MX$7.49 low
- 6,727
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TLEVISACPO key facts
- Grupo Televisa, S.A.B. (TLEVISACPO) closed at MX$8.40 on Sep 28, 2026 on BMV.
- TLEVISACPO's all time high close is MX$107.12, set on Jun 25, 2015; its all time low close is MX$6.32 on Apr 7, 2025.
- TLEVISACPO's 52 week range is MX$7.49 to MX$12.18.
- TLEVISACPO returned -14.6% over the year to Sep 28, 2026 and -79.5% over five years.
- Over ten years TLEVISACPO returned -91%, -21.0% a year compounded.
- TLEVISACPO's deepest drawdown was -94.1% from Jun 25, 2015 to Apr 7, 2025.
- DataCedar holds 6,727 daily sessions of TLEVISACPO history from Mar 21, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TLEVISACPO price chart, 2000 to 2026
TLEVISACPO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -11.4% |
| 6 months | -18.8% |
| Year to date | -19.5% |
| 1 year | -14.6% |
| 3 years | -16.8% |
| 5 years | -79.5% |
| 10 years | -90.6% |
| Since Mar 21, 2000 | -63.1% |
| Compound annual growth, 26.5 years | -3.7% |
TLEVISACPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$107.12 on Jun 25, 2015
- All time low close
- MX$6.32 on Apr 7, 2025
- 52 week high
- MX$12.18 on Dec 19, 2025
- 52 week low
- MX$7.49 on Sep 17, 2026
- Deepest drawdown
- -94.1% from Jun 25, 2015 to Apr 7, 2025, not yet recovered
- Best single session
- +22.8% on Apr 14, 2021
- Worst single session
- -17.8% on Apr 20, 2000
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2022, -54%
TLEVISACPO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 21, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$10.54 | MX$12.08 | MX$7.49 | MX$8.40 | -20.2% | 852.5M | 185 |
| 2025 | MX$6.59 | MX$12.18 | MX$6.19 | MX$10.53 | +59.5% | 751.1M | 251 |
| 2024 | MX$10.48 | MX$11.00 | MX$6.56 | MX$6.60 | -37.3% | 786M | 251 |
| 2023 | MX$16.06 | MX$22.31 | MX$7.06 | MX$10.53 | -34.3% | 1.6B | 251 |
| 2022 | MX$34.64 | MX$42.73 | MX$15.80 | MX$16.02 | -53.7% | 1.1B | 252 |
| 2021 | MX$29.36 | MX$53.68 | MX$26.96 | MX$34.59 | +18.6% | 768.1M | 253 |
| 2020 | MX$39.93 | MX$42.00 | MX$20.23 | MX$29.17 | -26.0% | 802.5M | 252 |
| 2019 | MX$43.39 | MX$44.60 | MX$25.82 | MX$39.41 | -9.5% | 760.6M | 251 |
| 2018 | MX$64.58 | MX$71.29 | MX$42.85 | MX$43.54 | -32.6% | 789.4M | 251 |
| 2017 | MX$75.55 | MX$93.12 | MX$56.33 | MX$64.58 | -14.6% | 685.8M | 251 |
| 2016 | MX$81.49 | MX$90.25 | MX$70.80 | MX$75.66 | -8.0% | 808.5M | 252 |
| 2015 | MX$86.95 | MX$108.40 | MX$75.29 | MX$82.20 | -5.9% | 861M | 251 |
| 2014 | MX$68.21 | MX$91.79 | MX$63.60 | MX$87.38 | +28.1% | 810.7M | 251 |
| 2013 | MX$58.14 | MX$69.70 | MX$50.58 | MX$68.22 | +16.2% | 863.1M | 249 |
| 2012 | MX$50.18 | MX$59.75 | MX$42.98 | MX$58.69 | +16.8% | 956.1M | 248 |
| 2011 | MX$55.19 | MX$55.25 | MX$39.67 | MX$50.23 | -7.8% | 933.9M | 252 |
| 2010 | MX$46.23 | MX$55.53 | MX$38.03 | MX$54.49 | +18.4% | 1.1B | 249 |
| 2009 | MX$32.81 | MX$47.19 | MX$26.66 | MX$46.03 | +41.6% | 1B | 252 |
| 2008 | MX$40.63 | MX$45.76 | MX$27.80 | MX$32.52 | -20.5% | 789.2M | 253 |
| 2007 | MX$45.29 | MX$52.76 | MX$37.86 | MX$40.92 | -8.9% | 784.7M | 253 |
| 2006 | MX$32.74 | MX$47.06 | MX$28.40 | MX$44.90 | +38.0% | 919M | 260 |
| 2005 | MX$24.87 | MX$34.27 | MX$21.11 | MX$32.54 | +32.2% | 828.3M | 260 |
| 2004 | MX$15.57 | MX$25.78 | MX$15.39 | MX$24.61 | +58.1% | 769.5M | 262 |
| 2003 | MX$9.92 | MX$16.60 | MX$8.60 | MX$15.57 | +57.0% | 836.8M | 261 |
| 2002 | MX$13.39 | MX$15.53 | MX$8.42 | MX$9.92 | -26.0% | 751.7M | 261 |
| 2001 | MX$14.91 | MX$18.04 | MX$8.58 | MX$13.39 | -20.3% | 736.5M | 261 |
| 2000 | MX$22.75 | MX$22.75 | MX$15.05 | MX$16.80 | n/a | 0 | 204 |
TLEVISACPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$8.40 | -9.9% |
| August 2026 | MX$9.32 | -4.8% |
| July 2026 | MX$9.79 | +1.7% |
| June 2026 | MX$9.63 | +3.2% |
| May 2026 | MX$9.33 | -6.4% |
| April 2026 | MX$9.97 | -4.5% |
| March 2026 | MX$10.44 | +2.1% |
| February 2026 | MX$10.23 | -11.2% |
| January 2026 | MX$11.52 | +9.4% |
| December 2025 | MX$10.53 | +5.3% |
| November 2025 | MX$10.00 | +3.1% |
| October 2025 | MX$9.70 | -1.5% |
About the TLEVISACPO data
Daily bars. 6,727 sessions from Mar 21, 2000 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TLEVISACPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
TLEVISACPO share price history
