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 (%)
Oct 31, 2014 32.33 32.88 32.33 32.85 2,185,051 +0.56(+1.75%)
Oct 30, 2014 31.52 32.36 31.52 32.29 1,255,342 +0.59(+1.86%)
Oct 29, 2014 31.57 31.78 31.35 31.70 1,485,584 +0.13(+0.40%)
Oct 28, 2014 30.77 31.71 30.75 31.57 1,666,632 +0.85(+2.75%)
Oct 27, 2014 29.87 30.76 29.85 30.73 1,667,115 +0.87(+2.92%)
Oct 24, 2014 31.41 31.57 29.81 29.85 2,005,228 -1.34(-4.28%)
Oct 23, 2014 30.85 31.26 30.83 31.19 833,611 +0.42(+1.36%)
Oct 22, 2014 31.27 31.27 30.77 30.77 897,553 -0.32(-1.02%)
Oct 21, 2014 30.53 31.28 30.48 31.09 1,402,484 +0.77(+2.55%)
Oct 20, 2014 30.04 30.52 29.93 30.32 1,566,659 +0.30(+1.00%)
Oct 17, 2014 30.23 30.42 30.08 30.02 1,693,408 -0.01(-0.03%)
Oct 16, 2014 30.06 30.47 29.96 30.03 2,133,676 -0.47(-1.55%)
Oct 15, 2014 29.97 30.54 29.88 30.50 2,115,993 +0.27(+0.90%)
Oct 14, 2014 30.26 30.78 30.18 30.23 2,043,824 +0.14(+0.45%)
Oct 13, 2014 31.19 31.20 29.98 30.09 3,922,911 -0.85(-2.76%)
Oct 10, 2014 31.54 31.86 30.51 30.94 2,241,655 -0.71(-2.24%)
Oct 09, 2014 31.83 31.96 31.43 31.65 1,560,349 -0.16(-0.51%)
Oct 08, 2014 30.91 31.85 30.88 31.82 1,619,542 +0.80(+2.58%)
Oct 07, 2014 31.27 31.39 30.98 31.02 1,036,033 -0.27(-0.87%)
Oct 06, 2014 31.50 31.88 31.28 31.29 1,527,162 +0.16(+0.53%)
Oct 03, 2014 30.98 31.41 30.82 31.13 1,033,163 +0.20(+0.65%)
Oct 02, 2014 30.31 31.00 30.08 30.93 1,705,570 +0.64(+2.10%)
Oct 01, 2014 30.79 30.84 30.18 30.29 1,496,808 -0.51(-1.65%)
Sep 30, 2014 30.54 31.05 30.54 30.80 2,005,793 +0.22(+0.71%)
Sep 29, 2014 30.52 30.74 30.24 30.58 1,924,295 -0.24(-0.77%)
Sep 26, 2014 30.81 30.99 30.73 30.82 1,318,176 -0.03(-0.09%)
Sep 25, 2014 31.23 31.47 30.84 30.84 1,105,578 -0.55(-1.74%)
Sep 24, 2014 31.61 31.61 31.36 31.39 1,992,011 -0.05(-0.14%)
Sep 23, 2014 31.06 31.93 31.04 31.43 2,636,146 +0.26(+0.85%)
Sep 22, 2014 31.94 32.04 30.97 31.17 1,690,834 -0.93(-2.89%)
Sep 19, 2014 32.33 32.40 31.87 32.10 2,301,330 -0.10(-0.31%)
Sep 18, 2014 32.15 32.36 31.87 32.20 4,305,854 +0.21(+0.65%)
Sep 17, 2014 32.28 32.44 31.87 31.99 3,806,380 -0.15(-0.45%)
Sep 16, 2014 31.75 32.51 31.75 32.13 3,383,888 +0.41(+1.29%)
Sep 15, 2014 32.18 32.19 31.69 31.73 1,726,422 -0.35(-1.11%)
Sep 12, 2014 32.45 32.63 32.03 32.08 2,366,466 -0.37(-1.15%)
Sep 11, 2014 32.45 32.63 32.20 32.45 2,978,865 -0.40(-1.22%)
Sep 10, 2014 32.70 32.97 32.42 32.85 845,050 +0.20(+0.61%)
Sep 09, 2014 33.15 33.26 32.47 32.65 1,459,986 -0.68(-2.05%)
Sep 08, 2014 33.74 33.88 33.28 33.33 830,218 -0.45(-1.32%)
Sep 05, 2014 33.67 34.00 33.53 33.78 723,570 +0.16(+0.49%)
Sep 04, 2014 33.77 33.92 33.53 33.62 701,510 -0.17(-0.51%)
Sep 03, 2014 34.02 34.06 33.61 33.79 1,233,590 -0.04(-0.11%)
Sep 02, 2014 33.77 34.28 33.22 33.83 1,417,366 +0.13(+0.38%)
Aug 29, 2014 33.23 33.70 33.70 33.70 1,482,330 +0.56(+1.70%)
Aug 28, 2014 33.44 33.44 32.99 33.13 1,074,435 -0.53(-1.57%)
Aug 27, 2014 34.04 34.10 33.23 33.66 1,775,286 -0.16(-0.48%)
Aug 26, 2014 33.87 34.39 33.87 33.83 1,333,638 +0.07(+0.22%)
Aug 25, 2014 33.60 33.83 33.60 33.75 631,486 +0.26(+0.79%)
Aug 22, 2014 33.81 33.83 33.43 33.49 860,182 -0.22(-0.65%)
Aug 21, 2014 33.79 33.93 33.66 33.71 1,061,808 -0.09(-0.27%)
Aug 20, 2014 33.24 34.01 33.24 33.80 1,339,161 -0.10(-0.30%)
Aug 19, 2014 34.09 34.09 33.85 33.90 2,494,082 -0.03(-0.08%)
Aug 18, 2014 33.66 34.09 33.56 33.93 2,046,255 +0.50(+1.50%)
Aug 15, 2014 33.40 33.47 33.07 33.43 797,157 +0.17(+0.52%)
Aug 14, 2014 33.29 33.45 33.15 33.25 1,687,107 +0.09(+0.27%)
Aug 13, 2014 32.89 33.23 32.80 33.16 1,969,701 +0.39(+1.19%)
Aug 12, 2014 32.44 33.01 32.41 32.77 1,368,095 +0.31(+0.95%)
Aug 11, 2014 31.42 32.53 31.42 32.46 1,726,629 +1.06(+3.39%)
Aug 08, 2014 31.47 31.47 30.22 31.40 2,820,500 -0.06(-0.20%)
Aug 07, 2014 32.29 32.55 31.38 31.46 1,479,652 -0.71(-2.20%)
Aug 06, 2014 32.29 32.49 32.10 32.17 960,569 -0.19(-0.59%)
Aug 05, 2014 32.68 32.95 32.23 32.36 1,653,765 -0.53(-1.60%)
Aug 04, 2014 32.41 32.99 32.22 32.89 1,084,079 +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.