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

2.310 +0.190 (+8.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.30 32.85 32.30 32.82 2,187,217 +0.56(+1.75%)
Oct 30, 2014 31.49 32.33 31.49 32.26 1,256,586 +0.59(+1.86%)
Oct 29, 2014 31.54 31.75 31.32 31.67 1,487,057 +0.13(+0.40%)
Oct 28, 2014 30.74 31.68 30.72 31.54 1,668,284 +0.84(+2.75%)
Oct 27, 2014 29.84 30.73 29.82 30.70 1,668,768 +0.87(+2.92%)
Oct 24, 2014 31.38 31.54 29.78 29.82 2,007,215 -1.33(-4.28%)
Oct 23, 2014 30.82 31.23 30.80 31.16 834,437 +0.42(+1.36%)
Oct 22, 2014 31.24 31.24 30.74 30.74 898,442 -0.32(-1.02%)
Oct 21, 2014 30.50 31.25 30.45 31.06 1,403,874 +0.77(+2.55%)
Oct 20, 2014 30.01 30.49 29.90 30.29 1,568,212 +0.30(+1.00%)
Oct 17, 2014 30.20 30.39 30.05 29.99 1,695,086 -0.01(-0.03%)
Oct 16, 2014 30.03 30.44 29.93 30.00 2,135,791 -0.47(-1.55%)
Oct 15, 2014 29.94 30.51 29.85 30.47 2,118,090 +0.27(+0.90%)
Oct 14, 2014 30.23 30.75 30.15 30.20 2,045,850 +0.14(+0.45%)
Oct 13, 2014 31.16 31.17 29.95 30.06 3,926,799 -0.85(-2.76%)
Oct 10, 2014 31.51 31.83 30.48 30.91 2,243,876 -0.71(-2.24%)
Oct 09, 2014 31.79 31.93 31.40 31.62 1,561,895 -0.16(-0.51%)
Oct 08, 2014 30.88 31.82 30.85 31.78 1,621,147 +0.80(+2.58%)
Oct 07, 2014 31.24 31.36 30.95 30.99 1,037,060 -0.27(-0.87%)
Oct 06, 2014 31.47 31.85 31.25 31.26 1,528,676 +0.16(+0.53%)
Oct 03, 2014 30.95 31.38 30.79 31.09 1,034,187 +0.20(+0.65%)
Oct 02, 2014 30.28 30.97 30.05 30.89 1,707,261 +0.64(+2.10%)
Oct 01, 2014 30.76 30.81 30.15 30.26 1,498,292 -0.51(-1.65%)
Sep 30, 2014 30.51 31.02 30.51 30.77 2,007,781 +0.22(+0.71%)
Sep 29, 2014 30.49 30.71 30.21 30.55 1,926,202 -0.24(-0.77%)
Sep 26, 2014 30.78 30.96 30.70 30.79 1,319,483 -0.03(-0.09%)
Sep 25, 2014 31.20 31.44 30.81 30.81 1,106,673 -0.54(-1.74%)
Sep 24, 2014 31.58 31.58 31.33 31.36 1,993,986 -0.05(-0.14%)
Sep 23, 2014 31.03 31.90 31.01 31.40 2,638,759 +0.26(+0.85%)
Sep 22, 2014 31.91 32.01 30.94 31.14 1,692,510 -0.93(-2.89%)
Sep 19, 2014 32.29 32.37 31.84 32.07 2,303,611 -0.10(-0.31%)
Sep 18, 2014 32.12 32.33 31.84 32.17 4,310,121 +0.21(+0.65%)
Sep 17, 2014 32.25 32.41 31.84 31.96 3,810,153 -0.15(-0.45%)
Sep 16, 2014 31.72 32.48 31.72 32.10 3,387,242 +0.41(+1.29%)
Sep 15, 2014 32.15 32.16 31.66 31.69 1,728,133 -0.35(-1.11%)
Sep 12, 2014 32.42 32.59 31.99 32.05 2,368,812 -0.37(-1.15%)
Sep 11, 2014 32.42 32.59 32.17 32.42 2,981,818 -0.40(-1.22%)
Sep 10, 2014 32.67 32.94 32.39 32.82 845,888 +0.20(+0.61%)
Sep 09, 2014 33.12 33.23 32.44 32.62 1,461,433 -0.68(-2.05%)
Sep 08, 2014 33.71 33.85 33.25 33.30 831,041 -0.45(-1.32%)
Sep 05, 2014 33.64 33.96 33.50 33.75 724,287 +0.16(+0.49%)
Sep 04, 2014 33.74 33.88 33.49 33.58 702,205 -0.17(-0.51%)
Sep 03, 2014 33.98 34.03 33.57 33.76 1,234,813 -0.04(-0.11%)
Sep 02, 2014 33.74 34.25 33.18 33.79 1,418,771 +0.13(+0.38%)
Aug 29, 2014 33.19 33.66 33.66 33.66 1,483,800 +0.56(+1.70%)
Aug 28, 2014 33.41 33.41 32.96 33.10 1,075,500 -0.53(-1.57%)
Aug 27, 2014 34.01 34.06 33.20 33.63 1,777,046 -0.16(-0.48%)
Aug 26, 2014 33.84 34.35 33.84 33.79 1,334,959 +0.07(+0.22%)
Aug 25, 2014 33.56 33.79 33.56 33.72 632,112 +0.26(+0.79%)
Aug 22, 2014 33.77 33.80 33.39 33.46 861,034 -0.22(-0.65%)
Aug 21, 2014 33.76 33.90 33.63 33.67 1,062,861 -0.09(-0.27%)
Aug 20, 2014 33.21 33.97 33.21 33.76 1,340,488 -0.10(-0.29%)
Aug 19, 2014 34.06 34.06 33.82 33.86 2,496,554 -0.03(-0.08%)
Aug 18, 2014 33.63 34.06 33.53 33.89 2,048,283 +0.50(+1.50%)
Aug 15, 2014 33.37 33.44 33.04 33.39 797,947 +0.17(+0.52%)
Aug 14, 2014 33.26 33.42 33.12 33.22 1,688,779 +0.09(+0.27%)
Aug 13, 2014 32.86 33.19 32.77 33.13 1,971,653 +0.39(+1.19%)
Aug 12, 2014 32.41 32.97 32.38 32.74 1,369,451 +0.31(+0.95%)
Aug 11, 2014 31.39 32.49 31.39 32.43 1,728,340 +1.06(+3.39%)
Aug 08, 2014 31.44 31.44 30.19 31.37 2,823,295 -0.06(-0.20%)
Aug 07, 2014 32.26 32.52 31.35 31.43 1,481,118 -0.71(-2.20%)
Aug 06, 2014 32.26 32.46 32.07 32.14 961,521 -0.19(-0.59%)
Aug 05, 2014 32.65 32.92 32.19 32.33 1,655,404 -0.53(-1.60%)
Aug 04, 2014 32.38 32.96 32.18 32.86 1,085,154 +0.52(+1.60%)
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.