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

3.200 +0.060 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 34.78 35.22 34.55 35.11 692,001 +0.25(+0.73%)
Nov 26, 2014 34.53 34.86 34.86 34.86 785,849 +0.37(+1.06%)
Nov 25, 2014 34.82 35.08 34.45 34.49 1,057,902 -0.28(-0.81%)
Nov 24, 2014 35.08 35.15 34.64 34.77 736,739 -0.11(-0.32%)
Nov 21, 2014 34.88 35.30 34.75 34.88 1,359,088 +0.41(+1.20%)
Nov 20, 2014 34.36 34.63 34.34 34.47 749,951 -0.12(-0.35%)
Nov 19, 2014 33.80 34.62 33.80 34.59 1,156,797 +0.65(+1.91%)
Nov 18, 2014 33.75 34.22 33.75 33.94 2,120,795 +0.20(+0.58%)
Nov 17, 2014 33.53 33.94 33.51 33.75 646,062 +0.14(+0.42%)
Nov 14, 2014 33.29 33.75 33.08 33.61 572,550 +0.16(+0.48%)
Nov 13, 2014 32.97 33.49 32.97 33.45 832,247 +0.32(+0.96%)
Nov 12, 2014 32.94 33.31 32.92 33.13 974,860 -0.10(-0.31%)
Nov 11, 2014 33.28 33.50 33.07 33.23 476,159 -0.02(-0.06%)
Nov 10, 2014 32.96 33.25 32.91 33.25 1,101,616 +0.19(+0.57%)
Nov 07, 2014 32.77 33.14 32.73 33.06 1,276,587 +0.17(+0.51%)
Nov 06, 2014 33.25 33.61 32.82 32.89 1,120,380 -0.28(-0.85%)
Nov 05, 2014 33.06 33.23 32.40 33.17 1,195,987 +0.25(+0.77%)
Nov 04, 2014 33.64 33.64 32.89 32.92 1,191,824 -0.90(-2.67%)
Nov 03, 2014 33.97 34.06 33.66 33.82 1,453,291 -0.15(-0.44%)
Oct 31, 2014 33.44 34.00 33.44 33.97 2,113,082 +0.58(+1.75%)
Oct 30, 2014 32.59 33.46 32.59 33.39 1,213,994 +0.61(+1.86%)
Oct 29, 2014 32.65 32.87 32.42 32.78 1,436,653 +0.13(+0.40%)
Oct 28, 2014 31.82 32.79 31.80 32.65 1,611,738 +0.87(+2.75%)
Oct 27, 2014 30.89 31.81 30.87 31.77 1,612,205 +0.90(+2.92%)
Oct 24, 2014 32.48 32.65 30.82 30.87 1,939,181 -1.38(-4.28%)
Oct 23, 2014 31.90 32.33 31.88 32.25 806,154 +0.43(+1.36%)
Oct 22, 2014 32.34 32.34 31.82 31.82 867,990 -0.33(-1.02%)
Oct 21, 2014 31.57 32.35 31.52 32.15 1,356,290 +0.80(+2.55%)
Oct 20, 2014 31.07 31.56 30.94 31.35 1,515,058 +0.31(+1.00%)
Oct 17, 2014 31.26 31.45 31.10 31.04 1,637,632 -0.01(-0.03%)
Oct 16, 2014 31.09 31.51 30.98 31.05 2,063,399 -0.49(-1.55%)
Oct 15, 2014 30.99 31.58 30.90 31.54 2,046,298 +0.28(+0.90%)
Oct 14, 2014 31.29 31.83 31.21 31.26 1,976,506 +0.14(+0.45%)
Oct 13, 2014 32.25 32.26 31.00 31.11 3,793,701 -0.88(-2.76%)
Oct 10, 2014 32.62 32.95 31.55 32.00 2,167,821 -0.73(-2.24%)
Oct 09, 2014 32.91 33.05 32.51 32.73 1,508,955 -0.17(-0.51%)
Oct 08, 2014 31.96 32.94 31.93 32.90 1,566,199 +0.83(+2.58%)
Oct 07, 2014 32.34 32.46 32.04 32.07 1,001,909 -0.28(-0.87%)
Oct 06, 2014 32.57 32.97 32.35 32.35 1,476,862 +0.17(+0.53%)
Oct 03, 2014 32.04 32.48 31.87 32.19 999,133 +0.21(+0.65%)
Oct 02, 2014 31.34 32.05 31.10 31.98 1,649,393 +0.66(+2.10%)
Oct 01, 2014 31.84 31.89 31.21 31.32 1,447,508 -0.53(-1.65%)
Sep 30, 2014 31.58 32.11 31.58 31.85 1,939,728 +0.23(+0.71%)
Sep 29, 2014 31.56 31.79 31.27 31.62 1,860,914 -0.24(-0.77%)
Sep 26, 2014 31.86 32.04 31.77 31.87 1,274,759 -0.03(-0.09%)
Sep 25, 2014 32.30 32.54 31.89 31.89 1,069,163 -0.56(-1.74%)
Sep 24, 2014 32.68 32.68 32.43 32.46 1,926,400 -0.05(-0.14%)
Sep 23, 2014 32.12 33.02 32.10 32.51 2,549,319 +0.27(+0.85%)
Sep 22, 2014 33.03 33.14 32.03 32.23 1,635,142 -0.96(-2.89%)
Sep 19, 2014 33.43 33.50 32.96 33.19 2,225,530 -0.10(-0.31%)
Sep 18, 2014 33.25 33.46 32.96 33.29 4,164,031 +0.22(+0.65%)
Sep 17, 2014 33.38 33.55 32.96 33.08 3,681,009 -0.15(-0.45%)
Sep 16, 2014 32.83 33.61 32.83 33.23 3,272,432 +0.42(+1.29%)
Sep 15, 2014 33.28 33.29 32.77 32.81 1,669,558 -0.37(-1.11%)
Sep 12, 2014 33.56 33.74 33.12 33.17 2,288,522 -0.39(-1.15%)
Sep 11, 2014 33.56 33.74 33.29 33.56 2,880,750 -0.41(-1.22%)
Sep 10, 2014 33.81 34.09 33.53 33.97 817,217 +0.21(+0.61%)
Sep 09, 2014 34.28 34.39 33.58 33.76 1,411,898 -0.71(-2.05%)
Sep 08, 2014 34.89 35.03 34.41 34.47 802,873 -0.46(-1.32%)
Sep 05, 2014 34.82 35.16 34.68 34.93 699,737 +0.17(+0.49%)
Sep 04, 2014 34.92 35.07 34.67 34.76 678,404 -0.18(-0.51%)
Sep 03, 2014 35.17 35.22 34.75 34.94 1,192,959 -0.04(-0.11%)
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.