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

2.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.12 31.81 30.62 30.70 2,005,932 -0.49(-1.57%)
May 29, 2014 30.76 31.21 30.65 31.19 2,891,552 +0.47(+1.54%)
May 28, 2014 30.02 30.83 29.95 30.71 1,309,413 +0.54(+1.81%)
May 27, 2014 30.24 30.46 30.03 30.17 1,795,771 -0.05(-0.18%)
May 23, 2014 30.34 30.22 30.22 30.22 2,457,877 -0.30(-0.97%)
May 22, 2014 30.08 30.66 29.96 30.52 964,739 +0.50(+1.68%)
May 21, 2014 30.40 30.40 29.74 30.01 1,841,770 -0.23(-0.75%)
May 20, 2014 30.65 30.79 30.17 30.24 1,786,380 -0.41(-1.33%)
May 19, 2014 30.55 30.75 30.43 30.65 1,357,984 +0.14(+0.45%)
May 16, 2014 29.87 30.51 29.71 30.51 825,278 +0.63(+2.10%)
May 15, 2014 30.20 30.30 29.72 29.89 1,220,104 -0.44(-1.44%)
May 14, 2014 30.61 30.79 30.21 30.32 929,363 -0.44(-1.42%)
May 13, 2014 30.61 30.88 30.50 30.76 1,663,843 +0.24(+0.77%)
May 12, 2014 30.09 30.56 30.09 30.52 1,384,793 +0.46(+1.54%)
May 09, 2014 29.82 30.11 29.63 30.06 1,251,134 +0.08(+0.27%)
May 08, 2014 30.23 30.69 29.94 29.98 1,918,213 -0.15(-0.48%)
May 07, 2014 30.38 30.60 30.09 30.12 1,991,692 -0.23(-0.75%)
May 06, 2014 29.78 30.39 29.72 30.35 2,570,603 +0.47(+1.58%)
May 05, 2014 29.83 29.91 29.56 29.88 838,324 -0.02(-0.06%)
May 02, 2014 29.77 30.09 29.67 29.90 1,784,195 -0.05(-0.18%)
May 01, 2014 29.93 30.21 29.64 29.95 1,004,897 +0.15(+0.52%)
Apr 30, 2014 29.61 29.97 29.42 29.80 2,483,787 +0.17(+0.58%)
Apr 29, 2014 28.78 29.89 28.77 29.62 4,768,633 +0.43(+1.46%)
Apr 28, 2014 29.22 29.25 28.88 29.20 1,986,690 +0.04(+0.12%)
Apr 25, 2014 29.60 29.60 29.04 29.16 1,618,088 -0.47(-1.59%)
Apr 24, 2014 29.78 29.80 29.30 29.63 1,047,628 +0.07(+0.25%)
Apr 23, 2014 29.30 29.64 29.17 29.56 1,721,811 -0.04(-0.12%)
Apr 22, 2014 30.07 30.17 29.51 29.60 1,461,793 -0.44(-1.45%)
Apr 21, 2014 30.04 30.25 29.67 30.03 723,352 +0.01(+0.03%)
Apr 17, 2014 29.97 30.02 30.02 30.02 1,202,236 +0.03(+0.09%)
Apr 16, 2014 29.78 30.33 29.71 30.00 1,581,267 +0.42(+1.41%)
Apr 15, 2014 29.60 29.68 28.98 29.58 3,161,981 +0.08(+0.28%)
Apr 14, 2014 29.78 29.86 29.39 29.50 2,024,234 -0.04(-0.12%)
Apr 11, 2014 29.57 29.76 29.23 29.53 2,945,818 -0.17(-0.58%)
Apr 10, 2014 30.59 30.80 29.51 29.71 1,760,682 -0.87(-2.85%)
Apr 09, 2014 30.10 30.60 30.00 30.58 2,576,845 +0.43(+1.42%)
Apr 08, 2014 30.10 30.20 29.39 30.15 5,463,697 +0.14(+0.45%)
Apr 07, 2014 30.73 31.04 30.00 30.01 3,163,400 -0.74(-2.42%)
Apr 04, 2014 31.19 31.41 30.62 30.76 2,126,511 -0.18(-0.59%)
Apr 03, 2014 31.24 31.43 30.57 30.94 2,224,569 -0.32(-1.02%)
Apr 02, 2014 30.61 31.30 30.58 31.26 3,378,467 +0.68(+2.23%)
Apr 01, 2014 30.70 30.82 30.24 30.58 2,744,161 +0.35(+1.14%)
Mar 31, 2014 29.96 30.46 29.96 30.23 2,137,388 +0.42(+1.40%)
Mar 28, 2014 29.63 30.10 29.50 29.81 2,405,912 +0.20(+0.67%)
Mar 27, 2014 29.50 29.77 29.32 29.61 2,991,094 +0.06(+0.22%)
Mar 26, 2014 28.87 29.82 28.50 29.55 3,698,498 +0.84(+2.91%)
Mar 25, 2014 28.37 28.98 28.21 28.72 2,202,971 +0.43(+1.51%)
Mar 24, 2014 28.95 29.01 28.22 28.29 1,956,223 -0.47(-1.64%)
Mar 21, 2014 28.85 29.97 28.53 28.76 2,918,519 -0.13(-0.44%)
Mar 20, 2014 28.35 29.11 28.34 28.89 2,374,277 +0.32(+1.11%)
Mar 19, 2014 28.78 29.16 28.52 28.57 2,434,600 -0.15(-0.54%)
Mar 18, 2014 27.95 28.89 27.68 28.72 2,930,688 +0.91(+3.26%)
Mar 17, 2014 27.95 28.16 27.71 27.82 1,502,926 -0.26(-0.94%)
Mar 14, 2014 28.26 28.40 27.80 28.08 1,769,417 -0.10(-0.35%)
Mar 13, 2014 28.40 28.64 28.03 28.18 2,161,876 -0.21(-0.74%)
Mar 12, 2014 28.22 28.51 27.88 28.39 2,316,976 +0.09(+0.32%)
Mar 11, 2014 28.57 28.98 28.13 28.30 2,307,643 -0.28(-0.98%)
Mar 10, 2014 28.42 28.84 28.09 28.58 2,753,277 +0.32(+1.12%)
Mar 07, 2014 29.06 29.06 27.65 28.26 8,053,050 -0.66(-2.29%)
Mar 06, 2014 28.73 29.32 28.72 28.92 2,550,214 +0.37(+1.30%)
Mar 05, 2014 28.66 28.69 28.29 28.55 2,838,764 +0.07(+0.26%)
Mar 04, 2014 27.02 28.48 27.02 28.48 6,426,570 +1.65(+6.16%)
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.