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 30, 2015 26.69 26.80 26.33 26.54 2,974,621 -0.12(-0.44%)
Oct 29, 2015 26.35 26.76 26.35 26.66 2,486,169 +0.16(+0.62%)
Oct 28, 2015 25.69 26.72 25.53 26.50 5,641,678 +0.85(+3.30%)
Oct 27, 2015 25.45 25.74 25.39 25.65 3,186,840 +0.16(+0.64%)
Oct 26, 2015 25.96 25.96 25.36 25.49 4,887,394 -0.36(-1.37%)
Oct 23, 2015 25.09 25.98 24.56 25.84 4,609,956 +1.41(+5.78%)
Oct 22, 2015 24.19 24.67 24.10 24.43 1,729,493 +0.43(+1.78%)
Oct 21, 2015 24.43 24.61 23.87 24.00 3,970,609 -0.54(-2.19%)
Oct 20, 2015 24.37 24.56 24.12 24.54 2,509,913 +0.14(+0.56%)
Oct 19, 2015 24.41 24.44 24.09 24.40 1,446,619 -0.13(-0.52%)
Oct 16, 2015 24.57 24.64 24.36 24.53 1,845,281 +0.01(+0.04%)
Oct 15, 2015 24.32 24.59 24.11 24.52 1,689,382 +0.39(+1.62%)
Oct 14, 2015 24.21 24.38 24.08 24.13 2,698,215 -0.06(-0.26%)
Oct 13, 2015 24.14 24.30 24.04 24.19 3,351,509 -0.21(-0.86%)
Oct 12, 2015 24.69 24.80 24.34 24.40 2,016,626 -0.34(-1.36%)
Oct 09, 2015 24.72 24.86 24.59 24.74 2,081,587 +0.05(+0.18%)
Oct 08, 2015 24.59 24.73 24.38 24.70 2,963,565 +0.15(+0.63%)
Oct 07, 2015 24.30 24.96 24.15 24.54 3,993,521 +0.39(+1.62%)
Oct 06, 2015 23.98 24.21 23.87 24.15 1,812,891 +0.18(+0.76%)
Oct 05, 2015 24.12 24.26 23.91 23.97 4,072,242 +0.24(+1.00%)
Oct 02, 2015 23.25 23.75 23.17 23.73 3,352,906 +0.21(+0.89%)
Oct 01, 2015 23.82 23.89 23.36 23.52 3,410,950 -0.18(-0.77%)
Sep 30, 2015 23.55 23.78 23.47 23.70 4,536,298 +0.28(+1.21%)
Sep 29, 2015 23.72 23.95 23.29 23.42 4,709,570 -0.26(-1.12%)
Sep 28, 2015 24.51 24.52 23.64 23.68 1,992,299 -0.92(-3.74%)
Sep 25, 2015 24.84 25.08 24.52 24.60 2,337,469 -0.16(-0.66%)
Sep 24, 2015 24.96 25.06 24.46 24.77 2,459,845 -0.45(-1.77%)
Sep 23, 2015 25.85 26.00 25.14 25.21 2,554,425 -0.66(-2.57%)
Sep 22, 2015 25.98 26.02 25.60 25.88 2,946,437 -0.53(-2.00%)
Sep 21, 2015 26.52 26.63 26.32 26.41 1,144,717 +0.01(+0.03%)
Sep 18, 2015 26.36 26.68 26.21 26.40 2,415,186 -0.14(-0.51%)
Sep 17, 2015 26.70 26.84 26.13 26.54 3,594,185 -0.18(-0.68%)
Sep 16, 2015 26.35 26.96 26.35 26.72 1,262,697 +0.42(+1.59%)
Sep 15, 2015 25.99 26.36 25.94 26.30 1,944,342 +0.32(+1.23%)
Sep 14, 2015 26.17 26.28 25.82 25.98 1,690,007 -0.24(-0.90%)
Sep 11, 2015 26.36 26.45 26.03 26.22 1,085,304 -0.21(-0.79%)
Sep 10, 2015 26.43 26.59 26.07 26.43 1,599,833 +0.05(+0.17%)
Sep 09, 2015 26.90 26.99 26.30 26.38 1,439,132 -0.24(-0.89%)
Sep 08, 2015 26.60 26.69 26.20 26.62 1,034,748 +0.38(+1.46%)
Sep 04, 2015 26.73 26.23 26.23 26.23 2,521,616 -0.77(-2.83%)
Sep 03, 2015 27.03 27.43 26.91 27.00 1,292,332 +0.05(+0.17%)
Sep 02, 2015 27.25 27.28 26.72 26.95 2,053,917 +0.04(+0.14%)
Sep 01, 2015 27.28 27.56 26.77 26.92 5,688,357 -0.92(-3.30%)
Aug 31, 2015 27.35 27.99 27.30 27.84 4,952,314 +0.27(+0.99%)
Aug 28, 2015 27.26 27.82 27.23 27.56 1,406,341 +0.09(+0.33%)
Aug 27, 2015 27.34 27.60 26.83 27.47 1,693,147 +0.48(+1.79%)
Aug 26, 2015 26.74 27.02 26.29 26.99 1,531,295 +0.66(+2.53%)
Aug 25, 2015 27.07 27.24 26.27 26.33 3,099,581 +0.09(+0.35%)
Aug 24, 2015 26.40 26.77 24.22 26.23 3,113,916 -1.20(-4.38%)
Aug 21, 2015 27.87 28.10 27.27 27.44 3,858,066 -0.69(-2.46%)
Aug 20, 2015 28.87 28.90 27.97 28.13 4,293,880 -1.05(-3.59%)
Aug 19, 2015 29.69 29.76 28.94 29.18 1,420,798 -0.59(-1.99%)
Aug 18, 2015 29.66 29.82 29.55 29.77 1,754,726 +0.03(+0.09%)
Aug 17, 2015 29.21 29.76 29.16 29.74 1,301,839 +0.40(+1.37%)
Aug 14, 2015 29.50 29.67 29.27 29.34 1,549,319 -0.16(-0.56%)
Aug 13, 2015 29.54 29.79 29.30 29.50 1,277,421 -0.12(-0.40%)
Aug 12, 2015 29.55 29.69 29.22 29.62 1,278,758 -0.07(-0.25%)
Aug 11, 2015 30.16 30.17 29.41 29.70 2,749,839 -0.82(-2.69%)
Aug 10, 2015 30.31 30.62 30.22 30.52 629,124 +0.32(+1.06%)
Aug 07, 2015 29.72 30.26 29.72 30.20 1,665,745 +0.31(+1.04%)
Aug 06, 2015 30.20 30.27 29.31 29.89 3,232,970 -0.33(-1.09%)
Aug 05, 2015 31.82 32.00 30.08 30.22 3,363,499 -1.68(-5.26%)
Aug 04, 2015 31.87 32.12 31.74 31.89 1,111,232 +0.01(+0.03%)
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.