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

2.265 +0.145 (+6.84%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.700 5.850 5.679 5.831 1,089,661 +0.07(+1.20%)
Dec 30, 2002 5.860 5.860 5.687 5.762 1,827,278 -0.11(-1.95%)
Dec 27, 2002 6.023 6.040 5.863 5.877 2,154,416 -0.13(-2.15%)
Dec 26, 2002 6.063 6.107 5.988 6.007 936,390 -0.06(-0.93%)
Dec 24, 2002 6.086 6.094 5.990 6.063 605,420 -0.04(-0.68%)
Dec 23, 2002 5.992 6.132 5.992 6.105 921,063 +0.03(+0.55%)
Dec 20, 2002 6.076 6.161 6.034 6.071 1,220,899 +0.03(+0.45%)
Dec 19, 2002 6.023 6.157 6.000 6.044 1,262,570 +0.02(+0.28%)
Dec 18, 2002 6.159 6.159 5.988 6.027 1,119,836 -0.14(-2.30%)
Dec 17, 2002 6.176 6.207 6.130 6.169 889,929 -0.00(-0.03%)
Dec 16, 2002 6.149 6.222 6.086 6.172 2,108,434 +0.03(+0.54%)
Dec 13, 2002 6.284 6.284 6.138 6.138 1,275,502 -0.18(-2.81%)
Dec 12, 2002 6.268 6.334 6.251 6.316 1,732,920 +0.05(+0.83%)
Dec 11, 2002 6.222 6.357 6.161 6.263 2,312,955 +0.05(+0.84%)
Dec 10, 2002 5.998 6.211 5.952 6.211 1,544,205 +0.21(+3.48%)
Dec 09, 2002 6.144 6.144 5.971 6.002 1,488,165 -0.14(-2.28%)
Dec 06, 2002 5.988 6.163 5.948 6.142 3,083,621 -0.01(-0.20%)
Dec 05, 2002 6.190 6.211 6.076 6.155 1,881,401 -0.06(-0.91%)
Dec 04, 2002 6.378 6.378 6.140 6.211 3,943,376 -0.20(-3.09%)
Dec 03, 2002 6.326 6.512 6.295 6.410 4,635,969 +0.03(+0.52%)
Dec 02, 2002 6.263 6.441 6.263 6.376 4,013,306 +0.23(+3.77%)
Nov 29, 2002 6.138 6.199 6.107 6.144 775,934 +0.05(+0.79%)
Nov 27, 2002 5.794 6.128 5.794 6.096 2,334,509 +0.32(+5.49%)
Nov 26, 2002 5.867 5.869 5.779 5.779 2,515,081 -0.11(-1.84%)
Nov 25, 2002 5.794 5.906 5.779 5.888 2,235,841 +0.11(+1.88%)
Nov 22, 2002 5.731 5.848 5.731 5.779 2,256,916 +0.02(+0.29%)
Nov 21, 2002 5.783 5.852 5.696 5.762 4,573,703 +0.08(+1.47%)
Nov 20, 2002 5.539 5.794 5.462 5.679 2,383,843 +0.14(+2.53%)
Nov 19, 2002 5.735 5.735 5.493 5.539 2,272,722 -0.20(-3.46%)
Nov 18, 2002 5.883 5.883 5.735 5.737 683,972 -0.12(-2.00%)
Nov 15, 2002 5.833 5.934 5.825 5.854 1,933,609 +0.02(+0.36%)
Nov 14, 2002 5.850 5.890 5.792 5.833 2,800,070 +0.05(+0.83%)
Nov 13, 2002 5.825 5.831 5.668 5.785 1,702,745 -0.06(-0.96%)
Nov 12, 2002 5.773 5.871 5.718 5.842 3,756,577 +0.12(+2.08%)
Nov 11, 2002 6.071 6.071 5.721 5.723 4,178,072 -0.35(-5.74%)
Nov 08, 2002 6.000 6.086 5.971 6.071 2,745,946 +0.09(+1.47%)
Nov 07, 2002 6.336 6.339 5.952 5.984 3,760,888 -0.36(-5.66%)
Nov 06, 2002 6.211 6.389 6.113 6.343 3,591,810 +0.20(+3.23%)
Nov 05, 2002 6.149 6.195 6.059 6.144 2,307,208 +0.01(+0.14%)
Nov 04, 2002 6.065 6.274 6.065 6.136 2,331,156 +0.13(+2.19%)
Nov 01, 2002 5.867 6.025 5.802 6.005 1,571,028 +0.14(+2.35%)
Oct 31, 2002 5.908 6.009 5.838 5.867 1,634,731 -0.09(-1.51%)
Oct 30, 2002 5.877 5.988 5.802 5.957 2,546,694 +0.14(+2.33%)
Oct 29, 2002 5.961 6.044 5.767 5.821 3,321,191 -0.19(-3.19%)
Oct 28, 2002 6.013 6.096 5.963 6.013 3,128,645 +0.05(+0.84%)
Oct 25, 2002 5.904 5.998 5.838 5.963 2,617,581 +0.06(+0.99%)
Oct 24, 2002 6.169 6.190 5.852 5.904 4,155,082 -0.18(-2.88%)
Oct 23, 2002 5.950 6.117 5.898 6.080 2,339,778 +0.13(+2.18%)
Oct 22, 2002 6.021 6.078 5.848 5.950 2,102,687 -0.10(-1.72%)
Oct 21, 2002 5.783 6.086 5.762 6.055 2,025,093 +0.25(+4.28%)
Oct 18, 2002 5.785 5.946 5.668 5.806 1,618,446 -0.01(-0.18%)
Oct 17, 2002 5.898 5.898 5.752 5.817 4,302,126 +0.18(+3.15%)
Oct 16, 2002 5.658 5.721 5.568 5.639 2,146,273 -0.09(-1.50%)
Oct 15, 2002 5.533 5.741 5.533 5.725 5,663,364 +0.37(+6.86%)
Oct 14, 2002 5.403 5.497 5.307 5.357 980,455 -0.09(-1.69%)
Oct 11, 2002 5.470 5.470 5.286 5.449 3,702,932 +0.20(+3.74%)
Oct 10, 2002 5.063 5.270 4.984 5.253 4,122,990 +0.18(+3.54%)
Oct 09, 2002 5.232 5.232 5.052 5.073 2,448,504 -0.16(-2.99%)
Oct 08, 2002 5.276 5.347 5.140 5.230 3,791,542 +0.01(+0.20%)
Oct 07, 2002 5.387 5.426 5.184 5.220 4,409,895 -0.20(-3.74%)
Oct 04, 2002 5.689 5.689 5.372 5.422 4,680,993 -0.14(-2.55%)
Oct 03, 2002 5.466 5.666 5.460 5.564 2,275,117 +0.10(+1.91%)
Oct 02, 2002 5.518 5.789 5.491 5.460 4,771,519 -0.06(-1.06%)
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.