Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Televisa S.A. ADR (NY: TV )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.935 10.15 9.935 10.11 1,894,138 +0.18(+1.78%)
Mar 30, 2004 9.881 9.954 9.841 9.935 1,464,843 +0.05(+0.54%)
Mar 29, 2004 9.954 10.13 9.777 9.881 3,640,808 -0.07(-0.71%)
Mar 26, 2004 9.505 10.03 9.505 9.952 5,744,210 +0.46(+4.81%)
Mar 25, 2004 9.559 9.666 9.456 9.495 5,014,363 +0.31(+3.37%)
Mar 24, 2004 9.187 9.228 9.100 9.185 4,123,940 +0.12(+1.27%)
Mar 23, 2004 8.897 9.110 8.854 9.070 2,729,319 +0.27(+3.06%)
Mar 22, 2004 8.948 8.948 8.724 8.801 1,719,986 -0.19(-2.11%)
Mar 19, 2004 8.950 9.078 8.897 8.991 1,609,502 +0.04(+0.45%)
Mar 18, 2004 8.997 8.997 8.811 8.950 1,024,313 -0.05(-0.52%)
Mar 17, 2004 8.901 9.042 8.901 8.997 1,882,434 +0.11(+1.27%)
Mar 16, 2004 8.854 8.903 8.811 8.884 1,093,600 +0.13(+1.44%)
Mar 15, 2004 8.865 8.957 8.728 8.758 1,542,088 -0.23(-2.59%)
Mar 12, 2004 9.025 9.042 8.877 8.991 1,985,427 +0.06(+0.62%)
Mar 11, 2004 9.057 9.121 8.935 8.935 1,521,958 -0.22(-2.38%)
Mar 10, 2004 9.322 9.322 9.095 9.153 820,200 -0.12(-1.24%)
Mar 09, 2004 9.347 9.367 9.221 9.268 603,914 -0.10(-1.07%)
Mar 08, 2004 9.388 9.563 9.367 9.369 1,870,262 -0.03(-0.36%)
Mar 05, 2004 9.271 9.463 9.271 9.403 995,288 +0.03(+0.32%)
Mar 04, 2004 9.219 9.407 9.219 9.373 1,597,798 +0.21(+2.26%)
Mar 03, 2004 9.324 9.326 9.112 9.166 1,894,606 -0.20(-2.14%)
Mar 02, 2004 9.559 9.623 9.328 9.367 1,782,250 -0.23(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.