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 )

3.200 +0.060 (+1.91%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
May 29, 2024 3.038 3.144 2.999 3.144 879,300 +0.10(+3.17%)
May 28, 2024 3.086 3.125 3.048 3.048 371,335 +0.01(+0.32%)
May 24, 2024 3.067 3.106 3.028 3.038 480,277 -0.01(-0.32%)
May 23, 2024 3.125 3.125 3.009 3.048 741,541 -0.05(-1.56%)
May 22, 2024 3.144 3.183 3.077 3.096 928,947 -0.07(-2.14%)
May 21, 2024 3.251 3.251 3.144 3.164 998,967 -0.13(-3.82%)
May 20, 2024 3.231 3.314 3.159 3.290 891,652 +0.09(+2.72%)
May 17, 2024 3.193 3.222 3.125 3.202 1,093,619 +0.01(+0.30%)
May 16, 2024 3.193 3.251 3.144 3.193 630,860 -0.02(-0.60%)
May 15, 2024 3.241 3.304 3.164 3.212 838,210 +0.04(+1.22%)
May 14, 2024 3.241 3.309 3.159 3.173 755,328 -0.06(-1.80%)
May 13, 2024 3.231 3.280 3.173 3.231 1,195,341 +0.06(+1.83%)
May 10, 2024 3.193 3.202 3.125 3.173 493,408 -0.02(-0.61%)
May 09, 2024 3.106 3.251 3.096 3.193 838,633 +0.05(+1.54%)
May 08, 2024 3.096 3.169 3.062 3.144 889,738 -0.01(-0.31%)
May 07, 2024 3.173 3.222 3.057 3.154 1,737,916 +0.00(+0.00%)
May 06, 2024 3.096 3.202 3.052 3.154 1,520,787 +0.09(+2.84%)
May 03, 2024 2.922 3.084 2.922 3.067 1,284,391 +0.17(+6.02%)
May 02, 2024 2.873 2.980 2.835 2.893 1,350,586 +0.08(+2.75%)
May 01, 2024 2.835 2.903 2.777 2.815 1,393,639 -0.01(-0.34%)
Apr 30, 2024 2.999 3.077 2.825 2.825 1,969,324 -0.23(-7.60%)
Apr 29, 2024 3.067 3.077 2.990 3.057 1,228,650 +0.00(+0.00%)
Apr 26, 2024 2.961 3.077 2.844 3.057 2,407,470 +0.17(+6.04%)
Apr 25, 2024 2.825 2.893 2.748 2.883 896,819 +0.04(+1.36%)
Apr 24, 2024 2.883 2.883 2.801 2.844 868,929 -0.06(-2.00%)
Apr 23, 2024 2.777 2.932 2.777 2.903 939,163 +0.10(+3.45%)
Apr 22, 2024 2.709 2.806 2.680 2.806 1,060,052 +0.09(+3.20%)
Apr 19, 2024 2.719 2.767 2.622 2.719 1,368,899 -0.04(-1.40%)
Apr 18, 2024 2.854 2.864 2.748 2.757 982,382 -0.05(-1.72%)
Apr 17, 2024 2.961 2.999 2.777 2.806 1,732,336 -0.14(-4.61%)
Apr 16, 2024 3.057 3.057 2.903 2.941 1,478,104 -0.12(-3.80%)
Apr 15, 2024 3.096 3.115 3.004 3.057 994,981 -0.07(-2.17%)
Apr 12, 2024 3.202 3.241 3.077 3.125 1,157,143 -0.11(-3.29%)
Apr 11, 2024 3.241 3.348 3.149 3.231 1,427,929 +0.03(+0.91%)
Apr 10, 2024 3.135 3.212 3.106 3.202 803,905 +0.00(+0.00%)
Apr 09, 2024 3.290 3.357 3.144 3.202 1,834,579 -0.04(-1.19%)
Apr 08, 2024 3.202 3.270 3.183 3.241 798,929 +0.07(+2.13%)
Apr 05, 2024 3.125 3.202 3.068 3.173 897,764 +0.02(+0.61%)
Apr 04, 2024 3.241 3.319 3.144 3.154 1,326,357 -0.06(-1.81%)
Apr 03, 2024 3.048 3.260 3.048 3.212 1,169,167 +0.16(+5.40%)
Apr 02, 2024 3.009 3.048 2.970 3.048 629,136 +0.01(+0.32%)
Apr 01, 2024 3.057 3.086 2.999 3.038 826,681 -0.06(-1.87%)
Mar 28, 2024 3.077 3.130 3.038 3.096 2,740,823 +0.06(+1.91%)
Mar 27, 2024 2.999 3.057 2.980 3.038 427,457 +0.05(+1.62%)
Mar 26, 2024 2.990 3.019 2.951 2.990 603,666 +0.01(+0.32%)
Mar 25, 2024 2.922 3.038 2.903 2.980 1,153,805 +0.09(+3.01%)
Mar 22, 2024 2.844 2.922 2.796 2.893 719,267 +0.07(+2.40%)
Mar 21, 2024 2.903 2.927 2.786 2.825 1,113,387 -0.06(-2.01%)
Mar 20, 2024 2.777 2.888 2.719 2.883 980,929 +0.13(+4.56%)
Mar 19, 2024 2.777 2.806 2.719 2.757 590,194 -0.01(-0.35%)
Mar 18, 2024 2.767 2.844 2.690 2.767 1,104,687 +0.02(+0.70%)
Mar 15, 2024 2.796 2.815 2.731 2.748 732,924 -0.05(-1.73%)
Mar 14, 2024 2.873 2.883 2.767 2.796 666,339 -0.04(-1.37%)
Mar 13, 2024 2.806 2.854 2.757 2.835 1,834,594 +0.07(+2.45%)
Mar 12, 2024 2.893 2.893 2.757 2.767 1,299,837 -0.11(-3.70%)
Mar 11, 2024 2.844 2.893 2.825 2.873 829,503 +0.02(+0.68%)
Mar 08, 2024 2.864 2.912 2.825 2.854 772,320 +0.02(+0.68%)
Mar 07, 2024 2.883 2.883 2.815 2.835 910,438 -0.02(-0.68%)
Mar 06, 2024 2.854 2.903 2.835 2.854 857,955 +0.01(+0.34%)
Mar 05, 2024 2.864 2.878 2.806 2.844 1,441,027 -0.03(-1.01%)
Mar 04, 2024 2.873 2.903 2.864 2.873 871,679 -0.01(-0.34%)
Mar 01, 2024 2.903 2.970 2.801 2.883 1,189,495 -0.01(-0.33%)
Feb 29, 2024 2.893 2.956 2.806 2.893 3,168,358 +0.01(+0.34%)
Feb 28, 2024 3.077 3.086 2.854 2.883 2,150,081 -0.17(-5.70%)
Feb 27, 2024 3.057 3.125 3.048 3.057 2,198,389 +0.00(+0.00%)
Feb 26, 2024 3.038 3.125 3.038 3.057 2,212,028 -0.06(-1.86%)
Feb 23, 2024 3.048 3.135 3.028 3.115 3,095,167 +0.02(+0.62%)
Feb 22, 2024 3.396 3.502 3.019 3.096 2,621,298 -0.39(-11.11%)
Feb 21, 2024 3.473 3.527 3.396 3.483 3,046,862 +0.01(+0.28%)
Feb 20, 2024 3.309 3.483 3.260 3.473 5,289,047 +0.12(+3.46%)
Feb 16, 2024 3.048 3.367 3.038 3.357 2,297,953 +0.31(+10.16%)
Feb 15, 2024 3.048 3.125 3.014 3.048 1,709,923 +0.00(+0.00%)
Feb 14, 2024 2.990 3.067 2.965 3.048 1,744,941 +0.13(+4.30%)
Feb 13, 2024 2.922 2.951 2.898 2.922 1,659,765 -0.08(-2.58%)
Feb 12, 2024 2.932 3.033 2.922 2.999 1,634,907 +0.09(+2.99%)
Feb 09, 2024 2.922 2.994 2.903 2.912 2,143,451 -0.02(-0.66%)
Feb 08, 2024 3.067 3.086 2.903 2.932 1,438,315 -0.13(-4.11%)
Feb 07, 2024 3.067 3.077 2.975 3.057 1,905,819 +0.03(+0.96%)
Feb 06, 2024 2.903 3.062 2.903 3.028 1,989,176 +0.12(+3.99%)
Feb 05, 2024 3.028 3.028 2.893 2.912 1,711,162 -0.12(-3.83%)
Feb 02, 2024 2.999 3.038 2.941 3.028 2,215,007 +0.03(+0.97%)
Feb 01, 2024 2.999 3.009 2.912 2.999 1,898,055 +0.09(+2.99%)
Jan 31, 2024 2.999 3.057 2.903 2.912 2,634,053 -0.12(-3.83%)
Jan 30, 2024 3.067 3.096 2.999 3.028 2,058,218 -0.07(-2.19%)
Jan 29, 2024 3.144 3.241 3.038 3.096 2,868,147 +0.02(+0.63%)
Jan 26, 2024 2.912 3.217 2.903 3.077 3,900,247 +0.23(+8.16%)
Jan 25, 2024 2.825 2.883 2.719 2.844 1,726,595 +0.06(+2.08%)
Jan 24, 2024 2.854 2.912 2.767 2.786 1,762,730 -0.02(-0.69%)
Jan 23, 2024 2.815 2.835 2.728 2.806 892,732 +0.03(+1.05%)
Jan 22, 2024 2.709 2.815 2.709 2.777 1,938,250 +0.06(+2.14%)
Jan 19, 2024 2.525 2.719 2.506 2.719 3,374,802 +0.22(+8.91%)
Jan 18, 2024 2.535 2.564 2.476 2.496 1,429,767 -0.02(-0.77%)
Jan 17, 2024 2.603 2.617 2.506 2.516 1,715,008 -0.09(-3.35%)
Jan 16, 2024 2.670 2.680 2.588 2.603 1,980,382 -0.09(-3.24%)
Jan 12, 2024 2.728 2.767 2.661 2.690 1,657,821 -0.01(-0.36%)
Jan 11, 2024 2.767 2.806 2.670 2.699 1,747,002 -0.07(-2.45%)
Jan 10, 2024 2.864 2.888 2.738 2.767 1,233,766 -0.07(-2.39%)
Jan 09, 2024 2.941 2.951 2.820 2.835 2,419,650 -0.14(-4.56%)
Jan 08, 2024 3.009 3.043 2.961 2.970 2,027,964 -0.04(-1.29%)
Jan 05, 2024 3.028 3.062 2.990 3.009 3,120,114 -0.06(-1.89%)
Jan 04, 2024 3.144 3.164 3.028 3.067 1,119,842 -0.08(-2.46%)
Jan 03, 2024 3.231 3.231 3.118 3.144 1,642,215 -0.11(-3.27%)
Jan 02, 2024 3.222 3.319 3.212 3.251 1,620,433 +0.02(+0.60%)
Dec 29, 2023 3.299 3.328 3.231 3.231 1,742,468 -0.04(-1.18%)
Dec 28, 2023 3.260 3.348 3.241 3.270 1,546,126 +0.02(+0.60%)
Dec 27, 2023 3.260 3.319 3.241 3.251 1,173,430 -0.01(-0.30%)
Dec 26, 2023 3.348 3.406 3.217 3.260 2,170,368 -0.06(-1.75%)
Dec 22, 2023 3.309 3.386 3.285 3.319 1,366,663 +0.00(+0.00%)
Dec 21, 2023 3.222 3.328 3.202 3.319 2,243,464 +0.14(+4.26%)
Dec 20, 2023 3.183 3.270 3.173 3.183 2,187,897 -0.02(-0.60%)
Dec 19, 2023 3.212 3.265 3.183 3.202 1,530,383 +0.06(+1.85%)
Dec 18, 2023 3.193 3.231 3.135 3.144 1,609,896 -0.07(-2.11%)
Dec 15, 2023 3.222 3.270 3.120 3.212 3,929,520 -0.02(-0.60%)
Dec 14, 2023 3.144 3.280 3.118 3.231 3,281,264 +0.12(+3.73%)
Dec 13, 2023 2.999 3.144 2.922 3.115 3,544,615 +0.20(+6.98%)
Dec 12, 2023 3.096 3.096 2.888 2.912 2,819,638 -0.15(-4.75%)
Dec 11, 2023 3.135 3.135 3.023 3.057 2,344,869 -0.06(-1.86%)
Dec 08, 2023 3.067 3.135 3.021 3.115 1,393,847 +0.02(+0.62%)
Dec 07, 2023 3.106 3.154 3.033 3.096 2,789,257 -0.05(-1.54%)
Dec 06, 2023 3.202 3.271 3.125 3.144 4,372,410 -0.04(-1.22%)
Dec 05, 2023 3.280 3.290 3.130 3.183 4,272,866 -0.11(-3.24%)
Dec 04, 2023 3.183 3.367 3.096 3.290 5,531,747 +0.12(+3.66%)
Dec 01, 2023 3.125 3.241 3.009 3.173 5,697,127 +0.06(+1.86%)
Nov 30, 2023 2.786 3.125 2.685 3.115 36,328,576 +0.33(+11.81%)
Nov 29, 2023 2.603 2.864 2.583 2.786 5,162,208 +0.21(+8.27%)
Nov 28, 2023 2.477 2.617 2.438 2.574 3,705,724 +0.10(+3.91%)
Nov 27, 2023 2.448 2.530 2.438 2.477 3,370,454 +0.03(+1.19%)
Nov 24, 2023 2.370 2.467 2.298 2.448 9,841,203 -0.02(-0.78%)
Nov 22, 2023 2.603 2.632 2.438 2.467 6,142,818 -0.13(-4.85%)
Nov 21, 2023 2.651 2.864 2.593 2.593 15,103,289 -0.11(-3.94%)
Nov 20, 2023 2.293 2.738 2.254 2.699 11,885,965 +0.45(+19.74%)
Nov 17, 2023 2.370 2.370 2.245 2.254 2,338,498 -0.07(-2.92%)
Nov 16, 2023 2.390 2.390 2.293 2.322 4,122,406 -0.05(-2.04%)
Nov 15, 2023 2.419 2.467 2.332 2.370 2,876,769 -0.04(-1.61%)
Nov 14, 2023 2.370 2.462 2.361 2.409 1,563,228 +0.12(+5.06%)
Nov 13, 2023 2.303 2.322 2.254 2.293 1,262,493 -0.02(-0.84%)
Nov 10, 2023 2.361 2.361 2.265 2.312 1,145,352 -0.02(-0.83%)
Nov 09, 2023 2.390 2.390 2.303 2.332 1,363,511 -0.06(-2.43%)
Nov 08, 2023 2.467 2.467 2.380 2.390 1,074,782 -0.05(-1.98%)
Nov 07, 2023 2.477 2.486 2.399 2.438 1,444,624 -0.05(-1.95%)
Nov 06, 2023 2.516 2.603 2.462 2.486 2,045,082 +0.01(+0.39%)
Nov 03, 2023 2.545 2.670 2.467 2.477 4,493,153 -0.04(-1.54%)
Nov 02, 2023 2.351 2.554 2.341 2.516 4,106,023 +0.24(+10.64%)
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.