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 UNCHANGED
Streaming Delayed 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 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%)
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.