Indicators

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

3.310 +0.010 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.08	20.38	20.02	20.30	3,361,277	+0.21(+1.06%)
Apr 27, 2012	19.37	20.17	19.06	20.09	3,962,417	+1.18(+6.26%)
Apr 26, 2012	18.67	18.95	18.52	18.91	1,701,748	+0.22(+1.19%)
Apr 25, 2012	18.88	18.91	18.52	18.69	1,317,885	-0.04(-0.20%)
Apr 24, 2012	18.71	18.92	18.66	18.72	1,213,936	+0.00(+0.00%)
Apr 23, 2012	18.55	18.76	18.41	18.72	1,220,708	-0.04(-0.20%)
Apr 20, 2012	18.76	18.97	18.62	18.76	763,570	+0.10(+0.55%)
Apr 19, 2012	18.81	18.88	18.63	18.66	776,750	-0.16(-0.83%)
Apr 18, 2012	18.87	18.96	18.74	18.81	591,065	-0.13(-0.68%)
Apr 17, 2012	19.09	19.14	18.91	18.94	1,030,683	+0.13(+0.69%)
Apr 16, 2012	18.69	18.91	18.57	18.81	1,127,111	+0.26(+1.39%)
Apr 13, 2012	18.97	19.00	18.49	18.56	1,011,149	-0.55(-2.85%)
Apr 12, 2012	18.85	19.13	18.84	19.10	554,934	+0.27(+1.42%)
Apr 11, 2012	19.06	19.13	18.76	18.83	931,539	-0.03(-0.15%)
Apr 10, 2012	19.31	19.34	18.81	18.86	2,314,113	-0.54(-2.76%)
Apr 09, 2012	19.28	19.54	19.10	19.40	1,379,325	-0.19(-0.99%)
Apr 05, 2012	19.47	19.76	19.41	19.59	848,138	+0.06(+0.33%)
Apr 04, 2012	19.41	19.55	19.38	19.53	1,253,796	-0.19(-0.98%)
Apr 03, 2012	20.00	20.00	19.58	19.72	1,739,704	-0.36(-1.79%)

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.