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

2.120 +0.110 (+5.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.94 23.29 22.60 22.77 3,553,059 +0.05(+0.22%)
Feb 27, 2007 23.44 24.02 20.86 22.72 8,588,329 -1.49(-6.17%)
Feb 26, 2007 24.96 24.99 24.14 24.21 3,021,042 -0.60(-2.42%)
Feb 23, 2007 24.75 25.01 24.62 24.81 2,286,121 +0.05(+0.20%)
Feb 22, 2007 24.51 25.15 24.51 24.76 3,469,036 -0.13(-0.54%)
Feb 21, 2007 24.86 25.01 24.78 24.90 2,638,395 -0.07(-0.27%)
Feb 20, 2007 24.59 25.20 24.59 24.96 3,200,906 +0.19(+0.77%)
Feb 16, 2007 24.82 24.85 24.59 24.77 2,741,716 -0.06(-0.24%)
Feb 15, 2007 25.10 25.10 24.70 24.83 3,722,664 -0.30(-1.20%)
Feb 14, 2007 24.74 25.16 24.70 25.13 3,580,719 +0.55(+2.24%)
Feb 13, 2007 23.85 24.60 23.80 24.58 4,616,161 +0.80(+3.37%)
Feb 12, 2007 23.74 23.81 23.36 23.78 3,498,101 +0.26(+1.10%)
Feb 09, 2007 23.97 24.14 23.52 23.52 2,032,734 -0.33(-1.40%)
Feb 08, 2007 24.08 24.10 23.78 23.85 3,659,856 -0.31(-1.28%)
Feb 07, 2007 24.16 24.29 24.04 24.16 4,045,091 -0.09(-0.38%)
Feb 06, 2007 24.35 24.44 24.09 24.25 2,209,769 +0.14(+0.59%)
Feb 05, 2007 24.49 24.49 24.06 24.11 1,413,888 -0.38(-1.57%)
Feb 02, 2007 24.75 24.75 24.38 24.49 2,166,979 -0.06(-0.24%)
Feb 01, 2007 24.59 25.00 24.51 24.55 2,975,805 -0.02(-0.10%)
Jan 31, 2007 24.15 24.70 24.08 24.58 2,276,772 +0.22(+0.89%)
Jan 30, 2007 24.36 24.39 24.07 24.36 3,636,962 +0.04(+0.17%)
Jan 29, 2007 24.38 24.47 24.20 24.32 5,019,327 -0.02(-0.10%)
Jan 26, 2007 23.75 24.43 23.75 24.34 1,826,212 +0.26(+1.07%)
Jan 25, 2007 24.61 24.61 24.02 24.09 2,436,308 -0.51(-2.07%)
Jan 24, 2007 24.20 24.61 23.99 24.59 3,244,535 +0.29(+1.20%)
Jan 23, 2007 23.95 24.32 23.58 24.30 3,237,823 +0.36(+1.50%)
Jan 22, 2007 23.71 23.96 23.48 23.94 2,945,241 +0.39(+1.67%)
Jan 19, 2007 23.53 23.68 23.36 23.55 2,571,991 +0.19(+0.82%)
Jan 18, 2007 24.15 24.15 23.29 23.36 3,870,093 -0.58(-2.44%)
Jan 17, 2007 23.67 24.07 23.49 23.94 2,315,487 +0.29(+1.23%)
Jan 16, 2007 23.50 23.73 23.36 23.65 1,956,382 +0.25(+1.07%)
Jan 12, 2007 23.22 23.59 23.20 23.40 2,772,520 +0.38(+1.63%)
Jan 11, 2007 22.88 23.14 22.78 23.03 2,429,955 +0.25(+1.10%)
Jan 10, 2007 22.78 22.93 22.39 22.78 2,223,194 +0.06(+0.26%)
Jan 09, 2007 23.82 23.90 22.41 22.72 4,703,612 -0.68(-2.89%)
Jan 08, 2007 22.80 23.47 22.61 23.39 3,152,721 +0.87(+3.85%)
Jan 05, 2007 22.92 22.98 22.48 22.53 2,593,567 -0.46(-2.00%)
Jan 04, 2007 22.90 23.03 22.62 22.98 2,247,526 +0.09(+0.40%)
Jan 03, 2007 22.86 23.08 22.66 22.89 4,163,874 +0.36(+1.59%)
Dec 29, 2006 22.70 22.77 22.48 22.53 644,735 +0.00(+0.00%)
Dec 28, 2006 22.44 22.58 22.30 22.53 1,690,049 -0.02(-0.11%)
Dec 27, 2006 22.40 22.63 22.35 22.56 1,673,748 +0.20(+0.90%)
Dec 26, 2006 22.44 22.60 22.20 22.36 1,110,398 +0.05(+0.22%)
Dec 22, 2006 22.65 22.78 22.28 22.31 1,333,221 -0.24(-1.07%)
Dec 21, 2006 23.07 23.07 22.43 22.55 2,472,386 -0.38(-1.64%)
Dec 20, 2006 23.28 23.32 22.89 22.93 1,770,356 -0.18(-0.79%)
Dec 19, 2006 23.18 23.19 22.94 23.11 2,747,229 -0.13(-0.54%)
Dec 18, 2006 23.53 23.79 23.16 23.24 1,460,394 -0.17(-0.71%)
Dec 15, 2006 23.65 23.69 23.34 23.40 1,406,456 -0.13(-0.53%)
Dec 14, 2006 22.92 23.57 22.92 23.53 2,518,413 +0.47(+2.03%)
Dec 13, 2006 23.07 23.19 23.03 23.06 1,214,318 -0.01(-0.04%)
Dec 12, 2006 23.14 23.21 22.94 23.07 2,929,419 +0.03(+0.11%)
Dec 11, 2006 23.24 23.24 22.88 23.04 1,472,380 -0.07(-0.29%)
Dec 08, 2006 23.11 23.19 22.88 23.11 3,657,698 +0.01(+0.04%)
Dec 07, 2006 23.29 23.30 22.98 23.10 3,424,927 -0.02(-0.07%)
Dec 06, 2006 22.94 23.19 22.78 23.12 5,285,420 +0.14(+0.62%)
Dec 05, 2006 22.67 22.99 22.67 22.98 4,257,127 +0.33(+1.44%)
Dec 04, 2006 22.21 22.72 22.20 22.65 3,188,200 +0.42(+1.88%)
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.