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 (%)
Dec 31, 2002 5.694 5.844 5.673 5.825 1,090,741 +0.07(+1.20%)
Dec 30, 2002 5.855 5.855 5.682 5.757 1,829,089 -0.11(-1.95%)
Dec 27, 2002 6.017 6.034 5.857 5.871 2,156,551 -0.13(-2.16%)
Dec 26, 2002 6.057 6.101 5.982 6.001 937,318 -0.06(-0.93%)
Dec 24, 2002 6.080 6.088 5.984 6.057 606,020 -0.04(-0.68%)
Dec 23, 2002 5.986 6.126 5.986 6.099 921,976 +0.03(+0.55%)
Dec 20, 2002 6.069 6.155 6.028 6.065 1,222,109 +0.03(+0.45%)
Dec 19, 2002 6.017 6.151 5.994 6.038 1,263,821 +0.02(+0.28%)
Dec 18, 2002 6.153 6.153 5.982 6.022 1,120,946 -0.14(-2.30%)
Dec 17, 2002 6.170 6.201 6.124 6.163 890,811 -0.00(-0.03%)
Dec 16, 2002 6.143 6.215 6.080 6.165 2,110,524 +0.03(+0.54%)
Dec 13, 2002 6.278 6.278 6.132 6.132 1,276,766 -0.18(-2.81%)
Dec 12, 2002 6.261 6.328 6.245 6.309 1,734,638 +0.05(+0.83%)
Dec 11, 2002 6.215 6.351 6.155 6.257 2,315,248 +0.05(+0.84%)
Dec 10, 2002 5.992 6.205 5.946 6.205 1,545,736 +0.21(+3.48%)
Dec 09, 2002 6.138 6.138 5.965 5.997 1,489,640 -0.14(-2.28%)
Dec 06, 2002 5.982 6.157 5.942 6.136 3,086,677 -0.01(-0.20%)
Dec 05, 2002 6.184 6.205 6.069 6.149 1,883,266 -0.06(-0.91%)
Dec 04, 2002 6.372 6.372 6.134 6.205 3,947,284 -0.20(-3.09%)
Dec 03, 2002 6.320 6.505 6.288 6.403 4,640,564 +0.03(+0.52%)
Dec 02, 2002 6.257 6.434 6.257 6.370 4,017,284 +0.23(+3.77%)
Nov 29, 2002 6.132 6.193 6.101 6.138 776,703 +0.05(+0.79%)
Nov 27, 2002 5.788 6.122 5.788 6.090 2,336,823 +0.32(+5.49%)
Nov 26, 2002 5.861 5.863 5.773 5.773 2,517,574 -0.11(-1.84%)
Nov 25, 2002 5.788 5.901 5.773 5.882 2,238,057 +0.11(+1.88%)
Nov 22, 2002 5.725 5.842 5.725 5.773 2,259,152 +0.02(+0.29%)
Nov 21, 2002 5.777 5.846 5.690 5.757 4,578,236 +0.08(+1.47%)
Nov 20, 2002 5.533 5.788 5.456 5.673 2,386,206 +0.14(+2.53%)
Nov 19, 2002 5.730 5.730 5.488 5.533 2,274,974 -0.20(-3.46%)
Nov 18, 2002 5.878 5.878 5.730 5.732 684,649 -0.12(-2.00%)
Nov 15, 2002 5.828 5.928 5.819 5.848 1,935,526 +0.02(+0.36%)
Nov 14, 2002 5.844 5.884 5.786 5.828 2,802,845 +0.05(+0.83%)
Nov 13, 2002 5.819 5.825 5.663 5.780 1,704,433 -0.06(-0.96%)
Nov 12, 2002 5.767 5.865 5.713 5.836 3,760,300 +0.12(+2.08%)
Nov 11, 2002 6.065 6.065 5.715 5.717 4,182,213 -0.35(-5.74%)
Nov 08, 2002 5.994 6.080 5.965 6.065 2,748,668 +0.09(+1.47%)
Nov 07, 2002 6.330 6.332 5.946 5.978 3,764,615 -0.36(-5.66%)
Nov 06, 2002 6.205 6.382 6.107 6.336 3,595,370 +0.20(+3.23%)
Nov 05, 2002 6.143 6.188 6.053 6.138 2,309,494 +0.01(+0.14%)
Nov 04, 2002 6.059 6.268 6.059 6.130 2,333,467 +0.13(+2.19%)
Nov 01, 2002 5.861 6.019 5.796 5.999 1,572,585 +0.14(+2.35%)
Oct 31, 2002 5.903 6.003 5.832 5.861 1,636,351 -0.09(-1.51%)
Oct 30, 2002 5.871 5.982 5.796 5.951 2,549,218 +0.14(+2.33%)
Oct 29, 2002 5.955 6.038 5.761 5.815 3,324,483 -0.19(-3.19%)
Oct 28, 2002 6.007 6.090 5.957 6.007 3,131,745 +0.05(+0.84%)
Oct 25, 2002 5.898 5.992 5.832 5.957 2,620,176 +0.06(+0.99%)
Oct 24, 2002 6.163 6.184 5.846 5.898 4,159,200 -0.18(-2.88%)
Oct 23, 2002 5.944 6.111 5.892 6.074 2,342,097 +0.13(+2.18%)
Oct 22, 2002 6.015 6.072 5.842 5.944 2,104,771 -0.10(-1.72%)
Oct 21, 2002 5.777 6.080 5.757 6.049 2,027,100 +0.25(+4.28%)
Oct 18, 2002 5.780 5.940 5.663 5.800 1,620,050 -0.01(-0.18%)
Oct 17, 2002 5.892 5.892 5.746 5.811 4,306,390 +0.18(+3.15%)
Oct 16, 2002 5.652 5.715 5.563 5.634 2,148,400 -0.09(-1.50%)
Oct 15, 2002 5.527 5.736 5.527 5.719 5,668,978 +0.37(+6.86%)
Oct 14, 2002 5.398 5.492 5.302 5.352 981,427 -0.09(-1.69%)
Oct 11, 2002 5.465 5.465 5.281 5.444 3,706,602 +0.20(+3.74%)
Oct 10, 2002 5.058 5.264 4.979 5.248 4,127,077 +0.18(+3.54%)
Oct 09, 2002 5.227 5.227 5.047 5.068 2,450,931 -0.16(-2.99%)
Oct 08, 2002 5.271 5.342 5.135 5.225 3,795,300 +0.01(+0.20%)
Oct 07, 2002 5.381 5.421 5.179 5.214 4,414,266 -0.20(-3.74%)
Oct 04, 2002 5.684 5.684 5.367 5.417 4,685,632 -0.14(-2.55%)
Oct 03, 2002 5.460 5.661 5.454 5.558 2,277,371 +0.10(+1.91%)
Oct 02, 2002 5.513 5.784 5.485 5.454 4,776,248 -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.