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 )

3.265 +0.125 (+3.98%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 30, 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 (%)
Apr 29, 2022 8.674 8.731 8.453 8.655 2,409,211 +0.03(+0.33%)
Apr 28, 2022 8.674 8.777 8.046 8.627 2,128,278 -0.07(-0.76%)
Apr 27, 2022 9.330 9.340 8.683 8.693 1,643,508 -0.57(-6.17%)
Apr 26, 2022 9.311 9.344 9.133 9.265 1,122,731 -0.04(-0.40%)
Apr 25, 2022 9.265 9.349 8.927 9.302 1,420,902 -0.08(-0.90%)
Apr 22, 2022 9.883 9.907 9.377 9.386 813,645 -0.57(-5.74%)
Apr 21, 2022 10.78 10.78 9.949 9.958 1,605,757 -0.68(-6.43%)
Apr 20, 2022 10.61 10.73 10.42 10.64 1,075,022 +0.06(+0.53%)
Apr 19, 2022 10.31 10.66 10.31 10.59 2,030,918 +0.29(+2.82%)
Apr 18, 2022 10.13 10.35 10.13 10.30 408,068 +0.03(+0.27%)
Apr 14, 2022 10.38 10.49 10.27 10.27 471,433 -0.08(-0.82%)
Apr 13, 2022 10.26 10.46 10.26 10.35 565,048 +0.14(+1.38%)
Apr 12, 2022 10.52 10.55 10.14 10.21 739,695 -0.17(-1.63%)
Apr 11, 2022 10.15 10.42 10.15 10.38 834,841 +0.18(+1.75%)
Apr 08, 2022 10.15 10.29 10.07 10.20 284,426 +0.00(+0.00%)
Apr 07, 2022 10.27 10.34 10.08 10.20 691,281 -0.08(-0.73%)
Apr 06, 2022 10.30 10.35 10.16 10.28 914,423 -0.12(-1.17%)
Apr 05, 2022 10.76 10.82 10.39 10.40 997,518 -0.43(-3.98%)
Apr 04, 2022 10.94 11.01 10.79 10.83 965,503 -0.15(-1.37%)
Apr 01, 2022 11.02 11.08 10.82 10.98 1,136,104 +0.01(+0.09%)
Mar 31, 2022 10.93 11.12 10.73 10.97 3,618,791 +0.06(+0.52%)
Mar 30, 2022 10.88 10.98 10.74 10.91 2,088,397 -0.07(-0.60%)
Mar 29, 2022 10.88 11.16 10.79 10.98 1,819,983 +0.26(+2.45%)
Mar 28, 2022 10.77 10.79 10.46 10.72 1,411,322 -0.08(-0.78%)
Mar 25, 2022 10.78 10.87 10.66 10.80 846,951 -0.03(-0.26%)
Mar 24, 2022 10.55 10.91 10.46 10.83 1,292,380 +0.29(+2.76%)
Mar 23, 2022 10.55 10.74 10.42 10.54 1,537,559 +0.02(+0.18%)
Mar 22, 2022 10.07 10.53 9.987 10.52 1,287,909 +0.55(+5.55%)
Mar 21, 2022 10.16 10.26 9.893 9.968 653,016 -0.20(-1.94%)
Mar 18, 2022 9.733 10.23 9.527 10.16 2,717,683 +0.54(+5.65%)
Mar 17, 2022 9.583 9.724 9.443 9.621 1,917,382 -0.06(-0.58%)
Mar 16, 2022 9.443 9.696 9.377 9.677 1,348,929 +0.38(+4.14%)
Mar 15, 2022 9.246 9.410 9.133 9.293 878,972 +0.10(+1.12%)
Mar 14, 2022 9.321 9.555 9.171 9.190 981,972 -0.03(-0.31%)
Mar 11, 2022 9.293 9.405 9.199 9.218 578,701 +0.00(+0.00%)
Mar 10, 2022 9.368 9.138 9.218 1,269,119 -0.28(-2.96%)
Mar 09, 2022 9.133 9.602 9.133 9.499 1,382,952 +0.56(+6.30%)
Mar 08, 2022 8.646 9.133 8.608 8.936 2,961,017 +0.32(+3.70%)
Mar 07, 2022 9.180 9.255 8.589 8.618 1,820,495 -0.75(-8.01%)
Mar 04, 2022 9.621 9.658 9.283 9.368 1,047,225 -0.41(-4.22%)
Mar 03, 2022 9.846 9.996 9.691 9.780 1,156,338 -0.05(-0.48%)
Mar 02, 2022 9.696 9.958 9.569 9.827 1,622,589 +0.18(+1.85%)
Mar 01, 2022 10.01 10.06 9.569 9.649 1,557,622 -0.36(-3.56%)
Feb 28, 2022 9.696 10.06 9.602 10.01 2,247,666 +0.16(+1.62%)
Feb 25, 2022 9.715 9.893 9.452 9.846 1,081,422 +0.43(+4.58%)
Feb 24, 2022 9.274 9.476 9.143 9.415 1,549,587 -0.17(-1.76%)
Feb 23, 2022 9.930 9.930 9.527 9.583 2,043,316 -0.26(-2.67%)
Feb 22, 2022 9.630 9.930 9.611 9.846 2,008,173 -0.01(-0.10%)
Feb 18, 2022 9.855 0 -0.32(-3.13%)
Feb 17, 2022 10.21 10.46 10.15 10.17 1,251,661 -0.16(-1.54%)
Feb 16, 2022 10.01 10.42 9.846 10.33 1,463,778 +0.32(+3.18%)
Feb 15, 2022 9.968 10.25 9.949 10.01 1,463,749 +0.10(+1.04%)
Feb 14, 2022 10.20 10.21 9.771 9.912 1,452,444 -0.28(-2.76%)
Feb 11, 2022 10.04 10.38 10.02 10.19 1,654,172 +0.11(+1.12%)
Feb 10, 2022 9.987 10.24 9.987 10.08 1,401,765 -0.04(-0.37%)
Feb 09, 2022 10.15 10.23 10.04 10.12 1,510,939 +0.06(+0.56%)
Feb 08, 2022 9.837 10.08 9.724 10.06 1,619,378 +0.30(+3.07%)
Feb 07, 2022 9.743 9.846 9.630 9.762 798,420 -0.03(-0.29%)
Feb 04, 2022 9.827 9.832 9.574 9.790 1,350,531 +0.21(+2.15%)
Feb 03, 2022 9.611 9.752 9.583 961,679 -0.18(-1.83%)
Feb 02, 2022 9.837 9.846 9.574 9.762 993,342 -0.01(-0.10%)
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.