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 )

3.300 +0.160 (+5.10%)
Official Closing Price Updated: 4:10 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 30, 2019 9.437 9.566 9.280 9.354 2,664,705 -0.06(-0.59%)
Apr 29, 2019 9.741 9.797 9.400 9.409 1,369,872 -0.30(-3.13%)
Apr 26, 2019 9.446 9.718 9.446 9.714 3,191,151 +0.25(+2.63%)
Apr 25, 2019 9.456 9.502 9.354 9.465 2,271,783 -0.03(-0.29%)
Apr 24, 2019 9.594 9.695 9.253 9.492 2,251,220 -0.23(-2.37%)
Apr 23, 2019 9.705 9.778 9.594 9.723 1,610,855 -0.03(-0.28%)
Apr 22, 2019 9.852 9.908 9.668 9.751 1,300,493 -0.17(-1.67%)
Apr 18, 2019 9.944 10.04 9.875 9.917 1,162,833 -0.04(-0.37%)
Apr 17, 2019 9.880 10.01 9.843 9.954 2,845,144 +0.05(+0.47%)
Apr 16, 2019 9.622 9.917 9.594 9.908 1,866,716 +0.25(+2.58%)
Apr 15, 2019 9.861 9.861 9.612 9.658 1,525,305 -0.18(-1.78%)
Apr 12, 2019 10.06 10.11 9.825 9.834 1,489,449 -0.15(-1.48%)
Apr 11, 2019 10.25 10.27 9.972 9.981 1,942,313 -0.26(-2.52%)
Apr 10, 2019 10.18 10.38 10.18 10.24 4,001,060 +0.10(+1.00%)
Apr 09, 2019 10.16 10.28 10.09 10.14 3,256,695 +0.00(+0.00%)
Apr 08, 2019 10.14 10.20 9.778 10.14 3,915,208 -0.02(-0.18%)
Apr 05, 2019 10.19 10.44 10.06 10.16 10,281,864 -0.02(-0.18%)
Apr 04, 2019 10.11 10.22 10.08 10.18 5,105,757 +0.07(+0.73%)
Apr 03, 2019 10.14 10.25 10.01 10.10 2,951,857 +0.00(+0.00%)
Apr 02, 2019 10.44 10.53 10.07 10.10 4,185,717 -0.34(-3.27%)
Apr 01, 2019 10.29 10.56 10.25 10.44 2,637,682 +0.24(+2.35%)
Mar 29, 2019 9.880 10.20 9.880 10.20 2,476,345 +0.33(+3.36%)
Mar 28, 2019 10.05 10.08 9.557 9.871 3,567,462 -0.22(-2.19%)
Mar 27, 2019 9.880 10.17 9.880 10.09 4,031,778 +0.23(+2.34%)
Mar 26, 2019 9.769 9.935 9.723 9.861 1,588,126 +0.12(+1.23%)
Mar 25, 2019 9.806 9.880 9.649 9.741 2,222,740 -0.06(-0.56%)
Mar 22, 2019 10.12 10.12 9.788 9.797 2,971,311 -0.40(-3.89%)
Mar 21, 2019 10.15 10.27 10.10 10.19 2,890,683 +0.03(+0.27%)
Mar 20, 2019 10.15 10.20 10.03 10.17 2,341,856 +0.00(+0.00%)
Mar 19, 2019 10.34 10.52 10.15 10.17 2,420,090 -0.11(-1.08%)
Mar 18, 2019 10.23 10.32 10.17 10.28 2,429,664 +0.04(+0.36%)
Mar 15, 2019 10.23 10.32 10.14 10.24 1,292,590 +0.09(+0.91%)
Mar 14, 2019 10.10 10.24 10.05 10.15 4,942,013 +0.01(+0.09%)
Mar 13, 2019 10.11 10.29 10.06 10.14 6,885,808 +0.07(+0.73%)
Mar 12, 2019 9.788 10.14 9.788 10.06 4,252,532 +0.30(+3.12%)
Mar 11, 2019 9.557 9.871 9.539 9.760 2,369,244 +0.26(+2.72%)
Mar 08, 2019 9.483 9.594 9.391 9.502 3,240,149 -0.03(-0.29%)
Mar 07, 2019 9.677 9.788 9.492 9.529 2,911,238 -0.10(-1.05%)
Mar 06, 2019 10.10 10.16 9.622 9.631 4,179,986 -0.50(-4.92%)
Mar 05, 2019 10.36 10.42 10.06 10.13 3,527,949 -0.28(-2.66%)
Mar 04, 2019 10.55 10.65 10.39 10.41 3,502,564 -0.13(-1.23%)
Mar 01, 2019 10.79 10.89 10.41 10.53 4,860,874 -0.24(-2.23%)
Feb 28, 2019 10.83 10.91 10.63 10.77 6,357,108 -0.11(-1.02%)
Feb 27, 2019 10.96 11.04 10.83 10.89 5,901,623 -0.08(-0.76%)
Feb 26, 2019 10.65 11.11 10.56 10.97 3,655,866 +0.30(+2.85%)
Feb 25, 2019 11.02 11.08 10.63 10.66 3,041,933 -0.22(-2.03%)
Feb 22, 2019 11.76 11.76 10.78 10.89 4,416,857 -0.88(-7.45%)
Feb 21, 2019 11.81 11.85 11.72 11.76 2,272,258 -0.05(-0.39%)
Feb 20, 2019 11.67 11.93 11.64 11.81 2,633,727 +0.14(+1.19%)
Feb 19, 2019 11.48 11.77 11.48 11.67 2,207,962 +0.09(+0.80%)
Feb 15, 2019 11.42 11.64 11.42 11.58 1,769,344 +0.16(+1.37%)
Feb 14, 2019 11.37 11.44 11.23 11.42 2,707,090 +0.03(+0.24%)
Feb 13, 2019 11.52 11.61 11.14 11.39 1,223,075 -0.18(-1.59%)
Feb 12, 2019 11.39 11.62 11.35 11.58 1,319,713 +0.28(+2.45%)
Feb 11, 2019 11.40 11.44 11.26 11.30 1,760,211 -0.10(-0.89%)
Feb 08, 2019 11.53 11.53 11.31 11.40 1,320,016 -0.14(-1.20%)
Feb 07, 2019 11.69 11.76 11.22 11.54 1,775,064 -0.21(-1.81%)
Feb 06, 2019 11.99 12.14 11.74 11.75 4,372,845 -0.23(-1.92%)
Feb 05, 2019 11.78 12.07 11.76 11.98 1,924,333 +0.23(+1.96%)
Feb 04, 2019 11.60 11.80 11.57 11.75 1,497,711 +0.00(+0.00%)
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.