Grupo Televisa S.A. ADR (NY: TV )

3.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.62 27.74 27.26 27.47 2,873,944 -0.12(-0.44%)
Oct 29, 2015 27.28 27.70 27.28 27.60 2,402,023 +0.17(+0.62%)
Oct 28, 2015 26.59 27.65 26.43 27.43 5,450,733 +0.88(+3.30%)
Oct 27, 2015 26.34 26.64 26.28 26.55 3,078,980 +0.17(+0.64%)
Oct 26, 2015 26.87 26.87 26.25 26.38 4,721,978 -0.37(-1.37%)
Oct 23, 2015 25.97 26.89 25.42 26.75 4,453,930 +1.46(+5.78%)
Oct 22, 2015 25.04 25.53 24.95 25.29 1,670,957 +0.44(+1.78%)
Oct 21, 2015 25.29 25.48 24.70 24.84 3,836,222 -0.56(-2.19%)
Oct 20, 2015 25.22 25.42 24.97 25.40 2,424,963 +0.14(+0.56%)
Oct 19, 2015 25.27 25.30 24.94 25.26 1,397,658 -0.13(-0.52%)
Oct 16, 2015 25.43 25.50 25.21 25.39 1,782,826 +0.01(+0.04%)
Oct 15, 2015 25.17 25.45 24.96 25.38 1,632,204 +0.41(+1.62%)
Oct 14, 2015 25.06 25.23 24.93 24.98 2,606,893 -0.07(-0.26%)
Oct 13, 2015 24.99 25.15 24.88 25.04 3,238,076 -0.22(-0.86%)
Oct 12, 2015 25.55 25.67 25.19 25.26 1,948,373 -0.35(-1.36%)
Oct 09, 2015 25.59 25.73 25.46 25.61 2,011,135 +0.05(+0.18%)
Oct 08, 2015 25.45 25.60 25.23 25.56 2,863,262 +0.16(+0.63%)
Oct 07, 2015 25.15 25.83 24.99 25.40 3,858,359 +0.41(+1.62%)
Oct 06, 2015 24.82 25.06 24.70 24.99 1,751,533 +0.19(+0.76%)
Oct 05, 2015 24.97 25.11 24.75 24.81 3,934,415 +0.25(+1.00%)
Oct 02, 2015 24.06 24.58 23.99 24.56 3,239,426 +0.22(+0.89%)
Oct 01, 2015 24.66 24.73 24.17 24.34 3,295,505 -0.19(-0.77%)
Sep 30, 2015 24.37 24.62 24.30 24.53 4,382,765 +0.29(+1.21%)
Sep 29, 2015 24.55 24.79 24.11 24.24 4,550,173 -0.27(-1.12%)
Sep 28, 2015 25.37 25.38 24.47 24.51 1,924,869 -0.95(-3.74%)
Sep 25, 2015 25.71 25.96 25.38 25.47 2,258,356 -0.17(-0.66%)
Sep 24, 2015 25.83 25.94 25.32 25.64 2,376,590 -0.46(-1.77%)
Sep 23, 2015 26.76 26.91 26.02 26.10 2,467,969 -0.69(-2.57%)
Sep 22, 2015 26.89 26.93 26.49 26.79 2,846,713 -0.55(-2.00%)
Sep 21, 2015 27.45 27.56 27.24 27.33 1,105,973 +0.01(+0.03%)
Sep 18, 2015 27.29 27.61 27.13 27.32 2,333,443 -0.14(-0.52%)
Sep 17, 2015 27.63 27.78 27.04 27.46 3,472,538 -0.19(-0.68%)
Sep 16, 2015 27.28 27.91 27.28 27.65 1,219,961 +0.43(+1.59%)
Sep 15, 2015 26.90 27.29 26.85 27.22 1,878,534 +0.33(+1.23%)
Sep 14, 2015 27.09 27.20 26.72 26.89 1,632,808 -0.25(-0.90%)
Sep 11, 2015 27.29 27.38 26.94 27.13 1,048,571 -0.22(-0.79%)
Sep 10, 2015 27.35 27.52 26.98 27.35 1,545,686 +0.05(+0.17%)
Sep 09, 2015 27.84 27.94 27.22 27.30 1,390,424 -0.25(-0.89%)
Sep 08, 2015 27.53 27.62 27.12 27.55 999,727 +0.40(+1.46%)
Sep 04, 2015 27.66 27.15 27.15 27.15 2,436,271 -0.79(-2.83%)
Sep 03, 2015 27.97 28.39 27.85 27.95 1,248,592 +0.05(+0.17%)
Sep 02, 2015 28.21 28.24 27.65 27.90 1,984,401 +0.04(+0.14%)
Sep 01, 2015 28.24 28.52 27.71 27.86 5,495,832 -0.95(-3.30%)
Aug 31, 2015 28.30 28.97 28.26 28.81 4,784,701 +0.28(+0.99%)
Aug 28, 2015 28.22 28.79 28.18 28.53 1,358,743 +0.09(+0.33%)
Aug 27, 2015 28.29 28.57 27.77 28.44 1,635,842 +0.50(+1.79%)
Aug 26, 2015 27.68 27.96 27.21 27.94 1,479,467 +0.69(+2.53%)
Aug 25, 2015 28.02 28.19 27.19 27.25 2,994,674 +0.09(+0.35%)
Aug 24, 2015 27.32 27.71 25.07 27.15 3,008,524 -1.24(-4.38%)
Aug 21, 2015 28.84 29.09 28.23 28.40 3,727,488 -0.72(-2.46%)
Aug 20, 2015 29.88 29.92 28.95 29.11 4,148,552 -1.08(-3.59%)
Aug 19, 2015 30.73 30.80 29.95 30.20 1,372,711 -0.61(-1.99%)
Aug 18, 2015 30.70 30.87 30.59 30.81 1,695,337 +0.03(+0.09%)
Aug 17, 2015 30.24 30.80 30.18 30.78 1,257,777 +0.41(+1.37%)
Aug 14, 2015 30.54 30.71 30.29 30.37 1,496,882 -0.17(-0.56%)
Aug 13, 2015 30.58 30.83 30.32 30.54 1,234,186 -0.12(-0.40%)
Aug 12, 2015 30.59 30.73 30.25 30.66 1,235,478 -0.08(-0.25%)
Aug 11, 2015 31.22 31.23 30.44 30.74 2,656,770 -0.85(-2.69%)
Aug 10, 2015 31.37 31.69 31.27 31.58 607,831 +0.33(+1.06%)
Aug 07, 2015 30.76 31.32 30.76 31.25 1,609,367 +0.32(+1.04%)
Aug 06, 2015 31.25 31.33 30.34 30.93 3,123,549 -0.34(-1.09%)
Aug 05, 2015 32.93 33.12 31.13 31.27 3,249,660 -1.73(-5.26%)
Aug 04, 2015 32.99 33.24 32.85 33.01 1,073,622 +0.01(+0.03%)
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.