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

2.170 -0.140 (-6.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.462 5.464 5.230 5.322 4,189,089 -0.16(-2.93%)
Sep 27, 2002 5.675 5.739 5.430 5.483 1,875,175 -0.20(-3.56%)
Sep 26, 2002 5.627 5.856 5.606 5.685 5,070,397 +0.24(+4.33%)
Sep 25, 2002 5.345 5.543 5.253 5.449 4,376,367 +0.19(+3.57%)
Sep 24, 2002 5.376 5.499 5.261 5.261 3,634,918 -0.16(-3.00%)
Sep 23, 2002 5.522 5.522 5.293 5.424 2,744,988 -0.10(-1.78%)
Sep 20, 2002 5.480 5.556 5.387 5.522 4,304,042 +0.09(+1.73%)
Sep 19, 2002 5.741 5.792 5.387 5.428 3,223,481 -0.44(-7.44%)
Sep 18, 2002 5.992 6.038 5.817 5.865 1,879,007 -0.19(-3.14%)
Sep 17, 2002 6.211 6.243 6.030 6.055 1,503,014 -0.06(-1.06%)
Sep 16, 2002 6.180 6.211 6.044 6.119 1,054,217 -0.06(-0.98%)
Sep 13, 2002 6.211 6.224 6.149 6.180 1,742,979 -0.07(-1.17%)
Sep 12, 2002 6.441 6.441 6.215 6.253 1,879,965 -0.19(-2.92%)
Sep 11, 2002 6.504 6.577 6.435 6.441 558,002 -0.01(-0.16%)
Sep 10, 2002 6.347 6.487 6.295 6.451 1,392,371 +0.17(+2.66%)
Sep 09, 2002 6.253 6.401 6.155 6.284 1,042,722 +0.00(+0.00%)
Sep 06, 2002 6.023 6.341 6.023 6.284 2,005,934 +0.31(+5.24%)
Sep 05, 2002 6.190 6.190 5.963 5.971 2,126,635 -0.27(-4.25%)
Sep 04, 2002 6.295 6.318 5.988 6.236 3,774,778 -0.05(-0.83%)
Sep 03, 2002 6.389 6.389 6.284 6.288 2,229,135 -0.34(-5.10%)
Aug 30, 2002 6.654 6.806 6.535 6.627 335,280 -0.04(-0.66%)
Aug 29, 2002 6.263 6.681 6.213 6.671 3,304,427 +0.24(+3.73%)
Aug 28, 2002 6.723 6.723 6.380 6.430 3,767,114 -0.34(-5.03%)
Aug 27, 2002 7.109 7.151 6.723 6.771 1,930,257 -0.31(-4.34%)
Aug 26, 2002 6.671 7.084 6.671 7.078 1,548,516 +0.42(+6.30%)
Aug 23, 2002 6.932 6.934 6.658 6.658 1,930,736 -0.32(-4.58%)
Aug 22, 2002 7.025 7.086 6.806 6.977 2,388,154 -0.14(-1.99%)
Aug 21, 2002 6.775 7.119 6.775 7.119 2,164,953 +0.40(+5.90%)
Aug 20, 2002 6.984 6.984 6.641 6.723 2,830,245 -0.17(-2.42%)
Aug 16, 2002 6.671 6.984 6.510 6.890 3,428,960 +0.20(+3.06%)
Aug 15, 2002 6.284 6.702 6.222 6.685 3,801,600 +0.45(+7.20%)
Aug 14, 2002 5.971 6.243 5.888 6.236 3,999,416 +0.31(+5.25%)
Aug 13, 2002 6.046 6.180 5.913 5.925 2,853,236 -0.12(-1.97%)
Aug 12, 2002 5.898 6.201 5.846 6.044 2,638,656 +0.18(+3.14%)
Aug 07, 2002 6.002 6.002 5.654 5.860 2,447,546 +0.08(+1.34%)
Aug 06, 2002 5.574 5.883 5.574 5.783 2,461,916 +0.46(+8.63%)
Aug 05, 2002 5.622 5.643 5.324 5.324 3,142,056 -0.29(-5.17%)
Aug 02, 2002 5.992 6.055 5.487 5.614 7,765,572 -0.37(-6.14%)
Aug 01, 2002 6.284 6.284 5.946 5.982 5,220,794 -0.33(-5.29%)
Jul 31, 2002 6.430 6.439 6.316 6.316 4,378,762 -0.11(-1.75%)
Jul 30, 2002 6.483 6.712 6.305 6.428 4,294,941 -0.10(-1.54%)
Jul 29, 2002 6.180 6.545 6.180 6.529 5,269,170 +0.45(+7.46%)
Jul 26, 2002 6.397 6.410 5.919 6.076 5,398,014 -0.31(-4.90%)
Jul 25, 2002 6.963 6.984 6.180 6.389 11,798,517 -0.57(-8.25%)
Jul 24, 2002 6.368 6.992 6.359 6.963 4,028,154 +0.27(+4.06%)
Jul 23, 2002 7.130 7.192 6.602 6.691 3,218,691 -0.41(-5.76%)
Jul 22, 2002 7.297 7.414 7.038 7.101 2,081,612 -0.20(-2.69%)
Jul 19, 2002 7.474 7.495 7.286 7.297 1,619,883 -0.14(-1.83%)
Jul 17, 2002 7.453 7.541 7.328 7.433 2,529,930 -0.13(-1.66%)
Jul 12, 2002 7.464 7.723 7.443 7.558 1,340,642 +0.09(+1.26%)
Jul 11, 2002 7.307 7.472 7.117 7.464 2,083,528 +0.16(+2.17%)
Jul 10, 2002 7.556 7.556 7.272 7.305 2,094,065 -0.20(-2.64%)
Jul 09, 2002 7.725 7.890 7.476 7.504 1,537,500 -0.22(-2.86%)
Jul 08, 2002 7.704 7.725 7.704 7.725 3,514,217 +0.02(+0.27%)
Jul 05, 2002 7.504 7.767 7.504 7.704 2,348,399 +0.25(+3.39%)
Jul 04, 2002 7.443 7.516 7.209 7.451 2,269,848 +0.00(+0.00%)
Jul 03, 2002 7.443 7.516 7.209 7.451 2,269,848 +0.02(+0.31%)
Jul 02, 2002 7.633 7.633 7.276 7.428 4,674,766 -0.20(-2.68%)
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.