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

2.255 +0.135 (+6.37%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 23.95 24.00 23.36 23.40 2,105,010 -0.48(-2.03%)
Apr 27, 2007 24.12 24.23 23.54 23.89 3,473,591 -0.18(-0.73%)
Apr 26, 2007 24.96 24.96 23.98 24.06 2,279,289 -0.42(-1.70%)
Apr 25, 2007 24.75 24.87 24.19 24.48 2,187,197 -0.10(-0.41%)
Apr 24, 2007 24.80 24.87 24.44 24.58 1,394,950 -0.10(-0.41%)
Apr 23, 2007 25.16 25.16 24.61 24.68 2,596,683 -0.34(-1.37%)
Apr 20, 2007 25.45 25.62 24.99 25.02 2,827,656 -0.11(-0.43%)
Apr 19, 2007 24.64 25.37 24.19 25.13 3,953,058 +0.10(+0.40%)
Apr 18, 2007 25.33 25.36 24.94 25.03 1,866,605 -0.30(-1.19%)
Apr 17, 2007 25.15 26.06 25.11 25.33 3,255,443 -0.65(-2.50%)
Apr 16, 2007 25.85 26.14 25.63 25.98 2,296,070 +0.14(+0.55%)
Apr 13, 2007 25.60 25.85 25.45 25.84 1,824,734 +0.23(+0.91%)
Apr 12, 2007 25.28 25.64 24.80 25.60 3,031,421 +0.17(+0.66%)
Apr 11, 2007 25.78 25.85 25.35 25.44 2,425,401 -0.31(-1.20%)
Apr 10, 2007 25.88 26.07 25.50 25.75 1,894,437 -0.15(-0.58%)
Apr 09, 2007 25.86 26.05 25.76 25.90 1,740,031 +0.18(+0.68%)
Apr 05, 2007 25.66 26.04 25.51 25.72 1,098,052 -0.06(-0.23%)
Apr 04, 2007 25.67 25.89 25.45 25.78 1,968,488 +0.09(+0.36%)
Apr 03, 2007 25.61 25.93 25.39 25.69 2,595,130 +0.24(+0.95%)
Apr 02, 2007 24.83 25.47 24.69 25.45 3,065,222 +0.58(+2.35%)
Mar 30, 2007 24.55 24.90 24.35 24.86 1,861,811 +0.35(+1.43%)
Mar 29, 2007 24.36 24.58 24.21 24.51 2,398,671 +0.24(+1.00%)
Mar 28, 2007 24.55 24.55 24.10 24.27 1,797,206 -0.28(-1.16%)
Mar 27, 2007 24.75 24.75 24.26 24.55 1,510,137 -0.02(-0.10%)
Mar 26, 2007 24.82 24.96 24.29 24.58 1,302,656 -0.30(-1.21%)
Mar 23, 2007 24.44 24.99 24.41 24.88 1,228,462 +0.31(+1.26%)
Mar 22, 2007 24.74 24.89 24.45 24.57 2,126,705 -0.13(-0.51%)
Mar 21, 2007 23.74 24.74 23.70 24.70 2,911,814 +0.90(+3.79%)
Mar 20, 2007 23.26 23.79 23.24 23.79 1,838,438 +0.53(+2.30%)
Mar 19, 2007 23.24 23.55 23.14 23.26 1,770,069 +0.09(+0.40%)
Mar 16, 2007 23.43 23.73 22.99 23.17 1,322,673 -0.18(-0.75%)
Mar 15, 2007 23.28 23.44 23.18 23.34 1,722,052 -0.05(-0.21%)
Mar 14, 2007 23.32 23.52 22.81 23.39 5,380,111 +0.23(+0.97%)
Mar 13, 2007 23.74 23.61 23.12 23.17 3,611,911 -0.57(-2.39%)
Mar 12, 2007 23.49 23.84 23.35 23.74 1,899,088 +0.09(+0.39%)
Mar 09, 2007 23.43 23.77 23.34 23.64 1,907,119 +0.26(+1.11%)
Mar 08, 2007 22.77 23.73 22.77 23.39 3,157,875 +0.78(+3.47%)
Mar 07, 2007 22.55 22.95 22.54 22.60 1,589,845 -0.12(-0.51%)
Mar 06, 2007 22.23 22.93 22.23 22.72 2,402,147 +0.73(+3.34%)
Mar 05, 2007 21.46 22.43 21.46 21.98 2,893,101 -0.33(-1.50%)
Mar 02, 2007 22.54 22.84 22.26 22.32 3,094,948 -0.21(-0.93%)
Mar 01, 2007 22.11 22.73 21.14 22.53 3,273,519 -0.24(-1.06%)
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%)
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.