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 )

3.250 +0.100 (+3.17%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 8.682 8.740 8.462 8.664 2,406,815 +0.03(+0.33%)
Apr 28, 2022 8.682 8.786 8.054 8.636 2,126,161 -0.07(-0.76%)
Apr 27, 2022 9.339 9.349 8.692 8.701 1,641,873 -0.57(-6.17%)
Apr 26, 2022 9.321 9.354 9.142 9.274 1,121,614 -0.04(-0.40%)
Apr 25, 2022 9.274 9.358 8.936 9.311 1,419,489 -0.08(-0.90%)
Apr 22, 2022 9.893 9.917 9.386 9.396 812,835 -0.57(-5.74%)
Apr 21, 2022 10.79 10.79 9.959 9.968 1,604,160 -0.69(-6.43%)
Apr 20, 2022 10.63 10.74 10.43 10.65 1,073,953 +0.06(+0.53%)
Apr 19, 2022 10.32 10.67 10.32 10.60 2,028,897 +0.29(+2.82%)
Apr 18, 2022 10.14 10.36 10.14 10.31 407,662 +0.03(+0.27%)
Apr 14, 2022 10.39 10.50 10.28 10.28 470,964 -0.08(-0.82%)
Apr 13, 2022 10.27 10.47 10.27 10.36 564,486 +0.14(+1.38%)
Apr 12, 2022 10.53 10.56 10.15 10.22 738,959 -0.17(-1.63%)
Apr 11, 2022 10.16 10.43 10.16 10.39 834,010 +0.18(+1.75%)
Apr 08, 2022 10.16 10.30 10.08 10.21 284,143 +0.00(+0.00%)
Apr 07, 2022 10.28 10.35 10.09 10.21 690,594 -0.08(-0.73%)
Apr 06, 2022 10.31 10.36 10.17 10.29 913,514 -0.12(-1.17%)
Apr 05, 2022 10.78 10.83 10.40 10.41 996,526 -0.43(-3.98%)
Apr 04, 2022 10.95 11.02 10.80 10.84 964,543 -0.15(-1.37%)
Apr 01, 2022 11.03 11.09 10.83 10.99 1,134,974 +0.01(+0.09%)
Mar 31, 2022 10.94 11.13 10.74 10.98 3,615,191 +0.06(+0.52%)
Mar 30, 2022 10.89 10.99 10.75 10.93 2,086,320 -0.07(-0.60%)
Mar 29, 2022 10.89 11.17 10.80 10.99 1,818,172 +0.26(+2.45%)
Mar 28, 2022 10.79 10.80 10.48 10.73 1,409,918 -0.08(-0.78%)
Mar 25, 2022 10.79 10.88 10.67 10.81 846,109 -0.03(-0.26%)
Mar 24, 2022 10.56 10.92 10.47 10.84 1,291,095 +0.29(+2.76%)
Mar 23, 2022 10.56 10.75 10.43 10.55 1,536,029 +0.02(+0.18%)
Mar 22, 2022 10.08 10.54 9.997 10.53 1,286,627 +0.55(+5.55%)
Mar 21, 2022 10.17 10.27 9.903 9.978 652,366 -0.20(-1.94%)
Mar 18, 2022 9.743 10.24 9.537 10.17 2,714,979 +0.54(+5.65%)
Mar 17, 2022 9.593 9.734 9.452 9.630 1,915,475 -0.06(-0.58%)
Mar 16, 2022 9.452 9.706 9.386 9.687 1,347,587 +0.38(+4.14%)
Mar 15, 2022 9.255 9.419 9.142 9.302 878,098 +0.10(+1.12%)
Mar 14, 2022 9.330 9.565 9.180 9.199 980,995 -0.03(-0.31%)
Mar 11, 2022 9.302 9.415 9.208 9.227 578,126 +0.00(+0.00%)
Mar 10, 2022 9.377 9.147 9.227 1,267,857 -0.28(-2.96%)
Mar 09, 2022 9.142 9.612 9.142 9.508 1,381,576 +0.56(+6.30%)
Mar 08, 2022 8.654 9.142 8.617 8.945 2,958,071 +0.32(+3.70%)
Mar 07, 2022 9.189 9.264 8.598 8.626 1,818,684 -0.75(-8.01%)
Mar 04, 2022 9.630 9.668 9.293 9.377 1,046,183 -0.41(-4.22%)
Mar 03, 2022 9.856 10.01 9.701 9.790 1,155,187 -0.05(-0.48%)
Mar 02, 2022 9.706 9.968 9.579 9.837 1,620,975 +0.18(+1.85%)
Mar 01, 2022 10.02 10.07 9.579 9.659 1,556,072 -0.36(-3.56%)
Feb 28, 2022 9.706 10.07 9.612 10.02 2,245,430 +0.16(+1.62%)
Feb 25, 2022 9.724 9.903 9.461 9.856 1,080,346 +0.43(+4.58%)
Feb 24, 2022 9.283 9.485 9.152 9.424 1,548,046 -0.17(-1.76%)
Feb 23, 2022 9.940 9.940 9.537 9.593 2,041,283 -0.26(-2.67%)
Feb 22, 2022 9.640 9.940 9.621 9.856 2,006,175 -0.01(-0.10%)
Feb 18, 2022 9.865 0 -0.32(-3.13%)
Feb 17, 2022 10.22 10.48 10.16 10.18 1,250,416 -0.16(-1.54%)
Feb 16, 2022 10.02 10.43 9.856 10.34 1,462,322 +0.32(+3.18%)
Feb 15, 2022 9.978 10.26 9.959 10.02 1,462,293 +0.10(+1.04%)
Feb 14, 2022 10.21 10.22 9.781 9.921 1,450,999 -0.28(-2.76%)
Feb 11, 2022 10.05 10.39 10.03 10.20 1,652,527 +0.11(+1.12%)
Feb 10, 2022 9.997 10.25 9.997 10.09 1,400,371 -0.04(-0.37%)
Feb 09, 2022 10.16 10.24 10.05 10.13 1,509,436 +0.06(+0.56%)
Feb 08, 2022 9.846 10.09 9.734 10.07 1,617,767 +0.30(+3.07%)
Feb 07, 2022 9.752 9.856 9.640 9.771 797,626 -0.03(-0.29%)
Feb 04, 2022 9.837 9.842 9.584 9.799 1,349,187 +0.21(+2.15%)
Feb 03, 2022 9.621 9.762 9.593 960,722 -0.18(-1.83%)
Feb 02, 2022 9.846 9.856 9.584 9.771 992,354 -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.