Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.18 16.18 15.63 15.63 2,891,695 -0.51(-3.19%)
Feb 27, 2018 16.73 16.78 16.13 16.14 2,624,726 -0.60(-3.57%)
Feb 26, 2018 16.58 16.86 16.40 16.74 14,580,565 +0.14(+0.83%)
Feb 23, 2018 17.07 17.16 16.52 16.60 7,057,790 -0.38(-2.22%)
Feb 22, 2018 16.91 17.25 16.91 16.98 4,613,692 +0.21(+1.26%)
Feb 21, 2018 17.77 17.87 16.64 16.77 7,395,987 -0.90(-5.10%)
Feb 20, 2018 17.51 17.82 17.49 17.67 1,717,831 +0.00(+0.00%)
Feb 16, 2018 17.67 17.67 17.67 0 +0.11(+0.63%)
Feb 15, 2018 17.61 17.95 17.45 17.56 2,627,770 +0.10(+0.58%)
Feb 14, 2018 17.19 17.56 17.19 17.46 1,843,734 +0.16(+0.90%)
Feb 13, 2018 17.22 17.30 1,122,583 -0.15(-0.84%)
Feb 12, 2018 17.37 17.66 17.32 17.45 1,921,008 +0.24(+1.39%)
Feb 09, 2018 17.28 17.33 16.65 17.21 5,192,215 +0.12(+0.70%)
Feb 08, 2018 18.11 18.17 17.07 17.09 3,690,014 -0.94(-5.20%)
Feb 07, 2018 18.32 18.38 18.03 18.03 1,627,153 -0.32(-1.75%)
Feb 06, 2018 17.86 18.43 17.76 18.35 1,616,506 +0.18(+1.01%)
Feb 05, 2018 18.84 18.84 18.02 18.17 1,707,938 -0.70(-3.70%)
Feb 02, 2018 19.11 19.11 18.79 18.86 2,250,106 -0.39(-2.00%)
Feb 01, 2018 19.04 19.40 18.88 19.25 2,433,892 +0.23(+1.21%)
Jan 31, 2018 18.92 19.07 18.81 19.02 2,935,386 +0.22(+1.17%)
Jan 30, 2018 18.96 19.05 18.76 18.80 2,496,811 -0.22(-1.16%)
Jan 29, 2018 18.81 19.21 18.81 19.02 3,872,640 +0.04(+0.19%)
Jan 26, 2018 19.13 19.18 17.30 18.98 11,525,684 -0.27(-1.38%)
Jan 25, 2018 19.43 19.61 19.18 19.25 3,647,168 -0.08(-0.43%)
Jan 24, 2018 18.97 19.40 18.97 19.33 3,583,364 +0.39(+2.04%)
Jan 23, 2018 18.73 19.01 18.67 18.95 2,683,973 +0.14(+0.73%)
Jan 22, 2018 18.57 18.82 18.38 18.81 2,049,416 +0.31(+1.69%)
Jan 19, 2018 18.46 18.60 18.37 18.50 2,761,690 +0.02(+0.10%)
Jan 18, 2018 18.18 18.50 18.10 18.48 2,835,829 +0.33(+1.82%)
Jan 17, 2018 17.97 18.26 17.91 18.15 2,253,965 +0.23(+1.28%)
Jan 16, 2018 17.64 18.05 17.64 17.92 1,929,426 +0.39(+2.20%)
Jan 12, 2018 17.53 17.53 17.53 0 +0.17(+1.01%)
Jan 11, 2018 17.35 17.39 17.21 17.36 2,089,553 +0.07(+0.43%)
Jan 10, 2018 17.05 17.28 2,345,155 -0.13(-0.74%)
Jan 09, 2018 17.75 17.85 17.36 17.41 4,543,291 -0.38(-2.12%)
Jan 08, 2018 17.64 17.87 17.59 17.79 2,440,811 +0.05(+0.26%)
Jan 05, 2018 17.65 17.82 17.52 17.74 1,899,922 +0.14(+0.78%)
Jan 04, 2018 17.83 17.89 17.51 17.60 2,223,737 -0.16(-0.88%)
Jan 03, 2018 17.65 17.86 17.43 17.76 3,851,279 +0.07(+0.42%)
Jan 02, 2018 17.29 17.87 17.29 17.69 1,816,903 +0.53(+3.11%)
Dec 29, 2017 17.15 17.15 17.15 0 -0.04(-0.21%)
Dec 28, 2017 17.26 17.31 17.09 17.19 1,567,461 -0.05(-0.27%)
Dec 27, 2017 17.34 17.34 17.20 17.24 1,423,697 -0.01(-0.05%)
Dec 26, 2017 17.40 17.41 17.18 17.25 2,099,721 -0.14(-0.79%)
Dec 22, 2017 17.63 17.63 17.30 17.38 1,593,629 -0.18(-1.05%)
Dec 21, 2017 17.68 17.75 17.51 17.57 3,252,501 +0.00(+0.00%)
Dec 20, 2017 17.60 17.83 17.45 17.57 3,379,035 -0.05(-0.26%)
Dec 19, 2017 17.63 17.79 17.29 17.61 5,152,630 -0.02(-0.10%)
Dec 18, 2017 18.00 18.00 17.15 17.63 4,727,139 -0.04(-0.21%)
Dec 15, 2017 17.77 17.94 17.52 17.67 4,034,809 +0.14(+0.79%)
Dec 14, 2017 17.44 17.58 17.35 17.53 3,779,653 +0.13(+0.74%)
Dec 13, 2017 17.27 17.42 17.11 17.40 4,223,985 +0.20(+1.18%)
Dec 12, 2017 17.10 17.24 17.00 17.20 2,074,049 +0.07(+0.43%)
Dec 11, 2017 17.24 17.26 17.03 17.13 3,619,278 -0.04(-0.21%)
Dec 08, 2017 17.21 17.36 16.85 17.16 2,829,488 +0.08(+0.48%)
Dec 07, 2017 16.98 17.15 16.95 17.08 1,915,452 +0.00(+0.00%)
Dec 06, 2017 17.12 17.26 16.94 17.08 2,331,141 -0.18(-1.06%)
Dec 05, 2017 17.27 17.34 17.03 17.26 7,961,681 +0.01(+0.05%)
Dec 04, 2017 17.00 17.35 16.98 17.26 5,390,306 +0.44(+2.62%)
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.