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 (%)
Jun 30, 2016 23.24 23.92 23.23 23.83 2,148,718 +0.67(+2.88%)
Jun 29, 2016 22.83 23.26 22.72 23.16 2,048,064 +0.68(+3.01%)
Jun 28, 2016 22.32 22.60 22.24 22.48 2,700,578 +0.60(+2.76%)
Jun 27, 2016 22.84 22.84 21.74 21.88 7,347,221 -1.09(-4.74%)
Jun 24, 2016 22.69 23.18 22.44 22.97 3,553,243 -1.35(-5.57%)
Jun 23, 2016 24.29 24.37 24.07 24.32 2,731,929 +0.41(+1.72%)
Jun 22, 2016 23.75 23.98 23.43 23.91 1,559,435 +0.30(+1.28%)
Jun 21, 2016 23.79 23.84 23.54 23.61 1,501,250 -0.09(-0.39%)
Jun 20, 2016 23.28 23.98 23.26 23.70 2,586,614 +0.74(+3.23%)
Jun 17, 2016 22.61 23.03 22.59 22.96 1,979,920 +0.31(+1.37%)
Jun 16, 2016 22.19 22.67 21.89 22.65 2,322,519 +0.26(+1.14%)
Jun 15, 2016 22.35 22.53 22.19 22.39 3,259,192 +0.07(+0.33%)
Jun 14, 2016 22.71 22.76 22.25 22.32 1,646,448 -0.49(-2.17%)
Jun 13, 2016 22.60 23.08 22.60 22.81 1,468,720 -0.15(-0.64%)
Jun 10, 2016 23.49 23.51 22.62 22.96 3,684,103 -0.78(-3.28%)
Jun 09, 2016 23.99 24.09 23.57 23.74 3,420,875 -0.42(-1.74%)
Jun 08, 2016 24.27 24.29 23.96 24.16 2,779,411 +0.18(+0.76%)
Jun 07, 2016 23.82 24.15 23.75 23.97 1,069,919 +0.29(+1.24%)
Jun 06, 2016 24.39 24.39 23.60 23.68 2,563,425 -0.56(-2.30%)
Jun 03, 2016 24.64 24.64 24.10 24.24 924,928 -0.20(-0.82%)
Jun 02, 2016 24.47 24.88 24.39 24.44 1,128,419 -0.23(-0.93%)
Jun 01, 2016 24.23 24.73 24.19 24.67 1,291,842 +0.20(+0.82%)
May 31, 2016 24.89 24.96 24.34 24.47 1,244,279 -0.46(-1.84%)
May 27, 2016 24.82 24.93 24.93 24.93 703,360 +0.08(+0.33%)
May 26, 2016 24.83 25.36 24.67 24.84 1,481,911 +0.14(+0.57%)
May 25, 2016 24.65 24.85 24.52 24.70 2,067,598 +0.17(+0.71%)
May 24, 2016 24.32 24.55 24.04 24.53 2,287,074 +0.28(+1.17%)
May 23, 2016 24.00 24.53 24.00 24.25 2,227,612 +0.06(+0.26%)
May 20, 2016 23.53 24.21 23.53 24.18 1,765,722 +0.81(+3.47%)
May 19, 2016 23.36 23.40 23.11 23.37 1,460,354 -0.08(-0.35%)
May 18, 2016 23.94 24.00 23.38 23.45 3,262,153 -0.57(-2.39%)
May 17, 2016 24.07 24.33 23.91 24.03 1,525,998 -0.29(-1.20%)
May 16, 2016 24.00 24.42 24.00 24.32 1,885,296 +0.31(+1.29%)
May 13, 2016 23.97 24.28 23.93 24.01 2,124,633 -0.15(-0.64%)
May 12, 2016 24.49 24.53 23.92 24.16 1,699,563 -0.33(-1.34%)
May 11, 2016 24.44 24.62 24.33 24.49 1,686,223 -0.11(-0.44%)
May 10, 2016 24.36 24.62 24.28 24.60 2,292,390 +0.35(+1.43%)
May 09, 2016 24.89 24.91 23.89 24.25 3,507,694 -0.91(-3.62%)
May 06, 2016 24.62 25.27 24.61 25.17 2,688,790 -0.18(-0.72%)
May 05, 2016 25.14 25.44 25.05 25.35 2,298,299 +0.26(+1.02%)
May 04, 2016 25.57 25.61 24.83 25.09 1,619,229 -0.69(-2.69%)
May 03, 2016 25.80 26.10 25.70 25.79 1,911,628 -0.27(-1.05%)
May 02, 2016 26.53 26.60 25.89 26.06 2,768,858 -0.59(-2.22%)
Apr 29, 2016 25.16 26.75 25.11 26.65 4,542,867 +2.20(+8.99%)
Apr 28, 2016 24.51 24.77 24.41 24.46 1,464,713 -0.19(-0.78%)
Apr 27, 2016 24.48 24.67 24.35 24.65 1,188,573 +0.18(+0.75%)
Apr 26, 2016 24.42 24.52 24.14 24.46 1,528,060 +0.18(+0.75%)
Apr 25, 2016 24.66 24.68 24.22 24.28 1,831,679 -0.41(-1.66%)
Apr 22, 2016 24.06 24.79 24.04 24.69 1,751,024 +0.57(+2.34%)
Apr 21, 2016 24.17 24.25 23.98 24.13 1,320,504 +0.04(+0.15%)
Apr 20, 2016 23.87 24.16 23.68 24.09 1,741,204 +0.11(+0.46%)
Apr 19, 2016 23.84 24.10 23.73 23.98 1,511,656 +0.33(+1.39%)
Apr 18, 2016 23.84 23.92 23.59 23.65 803,091 -0.24(-0.99%)
Apr 15, 2016 23.94 24.16 23.82 23.89 958,437 -0.16(-0.68%)
Apr 14, 2016 24.25 24.25 23.98 24.05 1,037,047 -0.01(-0.04%)
Apr 13, 2016 23.99 24.28 23.92 24.06 1,187,329 +0.15(+0.65%)
Apr 12, 2016 23.86 23.92 23.65 23.91 1,249,835 +0.24(+1.00%)
Apr 11, 2016 23.56 23.96 23.29 23.67 2,676,888 +0.32(+1.37%)
Apr 08, 2016 23.86 23.99 23.25 23.35 1,677,342 -0.35(-1.46%)
Apr 07, 2016 23.98 24.14 23.60 23.70 2,694,641 -0.51(-2.11%)
Apr 06, 2016 24.24 24.40 23.95 24.21 2,076,311 -0.05(-0.23%)
Apr 05, 2016 24.86 24.90 24.01 24.26 1,474,516 -0.78(-3.13%)
Apr 04, 2016 25.07 25.20 24.87 25.05 1,558,713 -0.01(-0.04%)
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.