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 )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.768 8.880 8.758 8.786 1,226,635 +0.03(+0.32%)
Dec 30, 2021 8.627 8.824 8.608 8.758 595,545 +0.11(+1.30%)
Dec 29, 2021 8.786 8.871 8.627 8.646 554,841 -0.19(-2.12%)
Dec 28, 2021 8.918 9.040 8.786 8.833 769,850 -0.09(-1.05%)
Dec 27, 2021 8.861 8.960 8.814 8.927 644,255 +0.04(+0.42%)
Dec 23, 2021 8.861 8.969 8.805 8.889 1,019,506 +0.08(+0.85%)
Dec 22, 2021 8.683 8.824 8.599 8.814 483,675 +0.13(+1.51%)
Dec 21, 2021 8.552 8.744 8.491 8.683 629,000 +0.21(+2.43%)
Dec 20, 2021 8.533 8.580 8.449 8.477 831,953 -0.23(-2.69%)
Dec 17, 2021 8.552 8.791 8.533 8.711 965,281 +0.10(+1.20%)
Dec 16, 2021 8.655 8.814 8.570 8.608 830,240 -0.05(-0.54%)
Dec 15, 2021 8.768 8.810 8.505 8.655 1,450,816 -0.17(-1.91%)
Dec 14, 2021 8.838 8.960 8.777 8.824 915,979 -0.08(-0.95%)
Dec 13, 2021 9.236 9.236 8.880 8.908 1,423,274 -0.27(-2.96%)
Dec 10, 2021 9.171 9.236 9.058 9.180 1,595,170 +0.21(+2.30%)
Dec 09, 2021 9.011 9.161 8.936 8.974 1,189,570 -0.24(-2.64%)
Dec 08, 2021 9.358 9.601 9.199 9.218 1,516,210 -0.22(-2.29%)
Dec 07, 2021 9.349 9.555 9.349 9.433 1,639,840 +0.11(+1.21%)
Dec 06, 2021 9.068 9.476 8.983 9.321 2,898,749 +0.31(+3.43%)
Dec 03, 2021 9.152 9.180 8.964 9.011 1,563,755 -0.10(-1.13%)
Dec 02, 2021 8.543 9.143 8.543 9.115 1,824,362 +0.61(+7.17%)
Dec 01, 2021 8.824 9.002 8.477 8.505 1,448,337 -0.11(-1.31%)
Nov 30, 2021 8.524 8.664 8.439 8.618 2,513,242 +0.03(+0.33%)
Nov 29, 2021 8.655 8.721 8.458 8.589 1,507,343 +0.08(+0.99%)
Nov 26, 2021 8.439 8.528 8.111 8.505 1,609,215 -0.23(-2.58%)
Nov 24, 2021 9.143 9.171 8.693 8.730 1,633,569 -0.49(-5.29%)
Nov 23, 2021 9.049 9.274 9.030 9.218 1,637,572 +0.11(+1.24%)
Nov 22, 2021 9.405 9.499 9.086 9.105 1,216,632 -0.28(-3.00%)
Nov 19, 2021 9.171 9.480 9.129 9.386 1,993,185 +0.14(+1.52%)
Nov 18, 2021 9.330 9.255 9.082 9.246 1,401,389 -0.08(-0.90%)
Nov 17, 2021 9.490 9.490 9.143 9.330 956,918 -0.06(-0.60%)
Nov 16, 2021 9.518 9.518 9.274 9.386 1,426,002 -0.13(-1.38%)
Nov 15, 2021 9.593 9.687 9.499 9.518 573,523 -0.02(-0.20%)
Nov 12, 2021 9.630 9.710 9.438 9.536 1,105,577 -0.04(-0.39%)
Nov 11, 2021 9.893 9.893 9.471 9.574 1,563,099 -0.25(-2.58%)
Nov 10, 2021 9.762 9.827 2,522,385 +0.02(+0.19%)
Nov 09, 2021 9.930 9.987 9.715 9.808 851,705 -0.17(-1.69%)
Nov 08, 2021 9.912 10.12 9.893 9.977 1,033,678 +0.10(+1.04%)
Nov 05, 2021 10.09 10.09 9.799 9.874 879,349 -0.08(-0.75%)
Nov 04, 2021 10.09 10.16 9.790 9.949 981,317 +0.00(+0.00%)
Nov 03, 2021 9.733 10.01 9.710 9.949 1,141,008 +0.20(+2.02%)
Nov 02, 2021 9.808 9.808 9.677 9.752 723,807 -0.04(-0.38%)
Nov 01, 2021 9.527 9.827 9.490 9.790 1,185,426 +0.30(+3.16%)
Oct 29, 2021 9.696 9.795 9.391 9.490 1,343,177 -0.30(-3.07%)
Oct 28, 2021 10.07 10.07 9.729 9.790 1,710,373 -0.23(-2.25%)
Oct 27, 2021 9.987 10.08 9.958 10.01 1,531,179 -0.03(-0.28%)
Oct 26, 2021 10.38 10.01 10.04 2,394,325 -0.27(-2.64%)
Oct 25, 2021 10.53 10.70 9.930 10.31 4,158,440 -0.28(-2.65%)
Oct 22, 2021 10.95 11.00 10.50 10.60 1,026,208 -0.38(-3.50%)
Oct 21, 2021 11.04 11.06 10.76 10.98 1,130,442 -0.10(-0.93%)
Oct 20, 2021 11.06 11.19 10.99 11.08 500,584 +0.08(+0.77%)
Oct 19, 2021 11.20 11.20 10.92 11.00 817,583 -0.05(-0.42%)
Oct 18, 2021 11.19 11.20 11.01 11.05 458,951 -0.19(-1.67%)
Oct 15, 2021 11.21 11.33 11.05 11.23 1,134,846 +0.19(+1.70%)
Oct 14, 2021 10.98 11.13 10.96 11.05 810,157 +0.12(+1.12%)
Oct 13, 2021 10.91 11.04 10.81 10.92 637,351 +0.09(+0.87%)
Oct 12, 2021 10.53 10.91 10.53 10.83 1,001,712 +0.26(+2.48%)
Oct 11, 2021 10.69 10.80 10.52 10.57 1,267,686 -0.18(-1.66%)
Oct 08, 2021 10.78 10.92 10.69 10.75 901,708 -0.05(-0.43%)
Oct 07, 2021 10.80 11.10 10.75 10.79 1,322,656 +0.06(+0.52%)
Oct 06, 2021 10.59 10.80 10.47 10.74 1,602,216 +0.03(+0.26%)
Oct 05, 2021 10.44 10.77 10.30 10.71 2,451,578 +0.32(+3.07%)
Oct 04, 2021 10.42 10.58 10.23 10.39 1,416,873 -0.10(-0.98%)
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.