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

3.200 +0.060 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.91 13.09 12.87 12.98 2,254,733 +0.07(+0.53%)
Mar 30, 2005 12.45 12.98 12.45 12.91 4,448,320 +0.41(+3.27%)
Mar 29, 2005 12.54 12.63 12.45 12.51 2,576,773 +0.02(+0.14%)
Mar 28, 2005 12.54 12.61 12.49 12.49 1,530,030 -0.01(-0.05%)
Mar 24, 2005 12.53 12.57 12.42 12.49 2,940,031 +0.02(+0.16%)
Mar 23, 2005 12.92 12.92 12.35 12.47 3,848,175 -0.47(-3.63%)
Mar 22, 2005 13.14 13.20 12.92 12.94 2,699,067 -0.19(-1.46%)
Mar 21, 2005 13.15 13.20 13.04 13.14 1,211,160 -0.07(-0.50%)
Mar 18, 2005 13.27 13.27 13.11 13.20 1,622,429 +0.00(+0.00%)
Mar 17, 2005 13.05 13.25 13.03 13.20 2,848,084 +0.11(+0.86%)
Mar 16, 2005 13.00 13.10 12.89 13.09 2,786,484 +0.04(+0.30%)
Mar 15, 2005 13.25 13.35 13.03 13.05 3,184,165 -0.22(-1.63%)
Mar 14, 2005 13.60 13.68 13.19 13.27 2,332,639 -0.32(-2.37%)
Mar 11, 2005 13.52 13.65 13.51 13.59 3,447,776 +0.12(+0.90%)
Mar 10, 2005 14.02 14.05 13.45 13.47 4,573,784 -0.60(-4.30%)
Mar 09, 2005 14.19 14.24 14.06 14.07 731,044 -0.19(-1.35%)
Mar 08, 2005 14.43 14.43 14.26 14.26 731,044 -0.12(-0.83%)
Mar 07, 2005 14.38 14.45 14.37 14.38 1,347,948 -0.03(-0.18%)
Mar 04, 2005 14.48 14.51 14.37 14.41 1,370,595 +0.01(+0.09%)
Mar 03, 2005 14.47 14.56 14.28 14.40 1,492,436 -0.08(-0.53%)
Mar 02, 2005 14.38 14.53 14.36 14.47 1,017,302 +0.09(+0.63%)
Mar 01, 2005 14.35 14.44 14.28 14.38 2,119,757 +0.15(+1.09%)
Feb 28, 2005 14.34 14.40 14.13 14.23 1,596,159 -0.03(-0.19%)
Feb 25, 2005 14.04 14.32 14.04 14.26 2,132,892 +0.25(+1.78%)
Feb 24, 2005 13.96 14.04 13.92 14.01 1,067,125 +0.06(+0.40%)
Feb 23, 2005 14.00 14.08 13.83 13.95 2,758,402 +0.06(+0.41%)
Feb 22, 2005 13.93 14.03 13.88 13.89 2,554,126 -0.03(-0.19%)
Feb 18, 2005 14.04 14.12 13.79 13.92 2,108,434 -0.09(-0.66%)
Feb 17, 2005 14.01 14.09 13.94 14.01 1,455,295 +0.00(+0.00%)
Feb 16, 2005 14.00 14.04 13.88 14.01 1,385,995 -0.04(-0.25%)
Feb 15, 2005 13.89 14.11 13.89 14.05 1,311,713 +0.22(+1.56%)
Feb 14, 2005 14.06 14.15 13.82 13.83 1,077,090 -0.23(-1.63%)
Feb 11, 2005 14.07 14.20 13.94 14.06 1,184,890 -0.01(-0.06%)
Feb 10, 2005 13.82 14.17 13.82 14.07 2,122,475 +0.25(+1.81%)
Feb 09, 2005 13.81 13.93 13.76 13.82 2,160,522 -0.05(-0.33%)
Feb 08, 2005 13.91 13.93 13.82 13.87 1,331,189 +0.00(+0.00%)
Feb 07, 2005 13.74 13.91 13.62 13.87 1,944,016 +0.11(+0.80%)
Feb 04, 2005 13.51 13.80 13.51 13.76 2,357,098 +0.23(+1.73%)
Feb 03, 2005 13.58 13.59 13.41 13.52 984,690 -0.02(-0.13%)
Feb 02, 2005 13.61 13.68 13.48 13.54 2,083,975 +0.12(+0.87%)
Feb 01, 2005 12.99 13.52 12.99 13.42 3,904,339 +0.43(+3.35%)
Jan 31, 2005 12.96 13.10 12.91 12.99 2,425,491 +0.14(+1.12%)
Jan 28, 2005 12.97 12.98 12.80 12.85 1,641,906 -0.07(-0.53%)
Jan 27, 2005 13.05 13.16 12.91 12.91 2,398,315 -0.19(-1.42%)
Jan 26, 2005 12.75 13.14 12.74 13.10 2,478,032 +0.39(+3.09%)
Jan 25, 2005 12.76 12.89 12.71 12.71 1,685,388 -0.06(-0.45%)
Jan 24, 2005 12.81 12.83 12.74 12.76 1,524,141 +0.01(+0.09%)
Jan 21, 2005 12.98 13.00 12.68 12.75 3,863,122 -0.21(-1.65%)
Jan 20, 2005 13.27 13.27 12.95 12.97 2,391,974 -0.36(-2.67%)
Jan 19, 2005 13.34 13.47 13.23 13.32 3,892,563 -0.02(-0.12%)
Jan 18, 2005 13.07 13.34 12.87 13.34 2,388,350 +0.34(+2.65%)
Jan 14, 2005 12.64 13.01 12.62 12.99 2,240,239 +0.34(+2.70%)
Jan 13, 2005 12.74 12.79 12.58 12.65 1,756,499 -0.09(-0.71%)
Jan 12, 2005 12.57 12.76 12.39 12.74 1,553,130 +0.26(+2.05%)
Jan 11, 2005 12.80 12.87 12.40 12.49 1,673,159 -0.28(-2.16%)
Jan 10, 2005 12.70 12.87 12.66 12.76 722,891 +0.06(+0.43%)
Jan 07, 2005 12.86 12.92 12.69 12.71 1,121,478 -0.10(-0.79%)
Jan 06, 2005 12.81 12.97 12.58 12.81 2,024,187 +0.04(+0.33%)
Jan 05, 2005 12.86 12.87 12.72 12.77 1,541,353 -0.02(-0.14%)
Jan 04, 2005 13.19 13.20 12.78 12.78 2,313,162 -0.43(-3.26%)
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.