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

2.330 +0.020 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.97 23.32 22.62 22.79 3,549,541 +0.05(+0.22%)
Feb 27, 2007 23.46 24.04 20.88 22.74 8,579,825 -1.49(-6.17%)
Feb 26, 2007 24.99 25.01 24.17 24.24 3,018,051 -0.60(-2.42%)
Feb 23, 2007 24.78 25.04 24.64 24.84 2,283,858 +0.05(+0.20%)
Feb 22, 2007 24.54 25.17 24.54 24.79 3,465,601 -0.13(-0.54%)
Feb 21, 2007 24.89 25.04 24.80 24.92 2,635,782 -0.07(-0.27%)
Feb 20, 2007 24.62 25.22 24.62 24.99 3,197,736 +0.19(+0.77%)
Feb 16, 2007 24.84 24.88 24.62 24.79 2,739,001 -0.06(-0.23%)
Feb 15, 2007 25.12 25.13 24.73 24.85 3,718,978 -0.30(-1.20%)
Feb 14, 2007 24.76 25.19 24.73 25.15 3,577,173 +0.55(+2.24%)
Feb 13, 2007 23.88 24.63 23.83 24.60 4,611,590 +0.80(+3.37%)
Feb 12, 2007 23.76 23.83 23.38 23.80 3,494,638 +0.26(+1.10%)
Feb 09, 2007 23.99 24.17 23.54 23.54 2,030,721 -0.33(-1.40%)
Feb 08, 2007 24.10 24.13 23.80 23.88 3,656,232 -0.31(-1.28%)
Feb 07, 2007 24.19 24.31 24.06 24.19 4,041,086 -0.09(-0.38%)
Feb 06, 2007 24.38 24.46 24.11 24.28 2,207,581 +0.14(+0.59%)
Feb 05, 2007 24.52 24.52 24.08 24.14 1,412,488 -0.38(-1.57%)
Feb 02, 2007 24.77 24.77 24.40 24.52 2,164,833 -0.06(-0.24%)
Feb 01, 2007 24.61 25.03 24.54 24.58 2,972,859 -0.03(-0.10%)
Jan 31, 2007 24.18 24.73 24.10 24.60 2,274,518 +0.22(+0.89%)
Jan 30, 2007 24.39 24.42 24.09 24.39 3,633,361 +0.04(+0.17%)
Jan 29, 2007 24.40 24.49 24.23 24.34 5,014,357 -0.03(-0.10%)
Jan 26, 2007 23.78 24.45 23.78 24.37 1,824,404 +0.26(+1.07%)
Jan 25, 2007 24.64 24.64 24.04 24.11 2,433,896 -0.51(-2.07%)
Jan 24, 2007 24.23 24.64 24.02 24.62 3,241,323 +0.29(+1.20%)
Jan 23, 2007 23.98 24.34 23.60 24.33 3,234,617 +0.36(+1.50%)
Jan 22, 2007 23.73 23.98 23.50 23.97 2,942,324 +0.39(+1.66%)
Jan 19, 2007 23.55 23.70 23.38 23.58 2,569,445 +0.19(+0.82%)
Jan 18, 2007 24.18 24.18 23.32 23.38 3,866,261 -0.58(-2.44%)
Jan 17, 2007 23.69 24.09 23.51 23.97 2,313,195 +0.29(+1.23%)
Jan 16, 2007 23.53 23.75 23.38 23.68 1,954,445 +0.25(+1.07%)
Jan 12, 2007 23.24 23.61 23.22 23.43 2,769,775 +0.38(+1.63%)
Jan 11, 2007 22.91 23.17 22.80 23.05 2,427,549 +0.25(+1.10%)
Jan 10, 2007 22.81 22.96 22.41 22.80 2,220,993 +0.06(+0.26%)
Jan 09, 2007 23.84 23.93 22.43 22.74 4,698,954 -0.68(-2.89%)
Jan 08, 2007 22.82 23.49 22.63 23.42 3,149,600 +0.87(+3.85%)
Jan 05, 2007 22.94 23.01 22.50 22.55 2,590,999 -0.46(-2.00%)
Jan 04, 2007 22.92 23.05 22.64 23.01 2,245,301 +0.09(+0.40%)
Jan 03, 2007 22.88 23.11 22.68 22.92 4,159,751 +0.36(+1.59%)
Dec 29, 2006 22.72 22.79 22.50 22.56 644,097 +0.00(+0.00%)
Dec 28, 2006 22.46 22.61 22.32 22.56 1,688,376 -0.03(-0.11%)
Dec 27, 2006 22.42 22.66 22.37 22.58 1,672,091 +0.20(+0.90%)
Dec 26, 2006 22.46 22.62 22.22 22.38 1,109,299 +0.05(+0.22%)
Dec 22, 2006 22.67 22.81 22.30 22.33 1,331,901 -0.24(-1.07%)
Dec 21, 2006 23.09 23.09 22.45 22.57 2,469,938 -0.38(-1.64%)
Dec 20, 2006 23.30 23.34 22.92 22.95 1,768,604 -0.18(-0.79%)
Dec 19, 2006 23.20 23.21 22.97 23.13 2,744,509 -0.13(-0.54%)
Dec 18, 2006 23.55 23.81 23.18 23.26 1,458,948 -0.17(-0.71%)
Dec 15, 2006 23.68 23.72 23.36 23.43 1,405,064 -0.13(-0.53%)
Dec 14, 2006 22.94 23.59 22.94 23.55 2,515,920 +0.47(+2.03%)
Dec 13, 2006 23.09 23.22 23.05 23.08 1,213,116 -0.01(-0.04%)
Dec 12, 2006 23.16 23.23 22.97 23.09 2,926,518 +0.03(+0.11%)
Dec 11, 2006 23.26 23.26 22.91 23.07 1,470,922 -0.07(-0.29%)
Dec 08, 2006 23.13 23.21 22.91 23.13 3,654,077 +0.01(+0.04%)
Dec 07, 2006 23.32 23.32 23.01 23.12 3,421,536 -0.02(-0.07%)
Dec 06, 2006 22.97 23.22 22.80 23.14 5,280,187 +0.14(+0.62%)
Dec 05, 2006 22.69 23.02 22.69 23.00 4,252,912 +0.33(+1.44%)
Dec 04, 2006 22.23 22.74 22.22 22.67 3,185,044 +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.