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

3.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.06 16.64 16.06 16.61 2,671,229 +0.48(+2.96%)
Jul 30, 2009 16.25 16.28 16.08 16.13 1,761,545 +0.12(+0.75%)
Jul 29, 2009 16.08 16.14 15.88 16.01 1,653,644 -0.25(-1.52%)
Jul 28, 2009 16.08 16.29 15.86 16.26 1,836,357 +0.17(+1.03%)
Jul 27, 2009 16.48 16.51 15.93 16.09 3,151,820 -0.46(-2.77%)
Jul 24, 2009 16.63 16.76 16.50 16.55 1,555 -0.12(-0.72%)
Jul 23, 2009 16.27 16.75 16.27 16.67 2,183,037 +0.23(+1.40%)
Jul 22, 2009 16.30 16.79 16.30 16.44 1,538,394 -0.09(-0.56%)
Jul 21, 2009 16.95 16.96 16.45 16.53 2,373,898 -0.17(-0.99%)
Jul 20, 2009 16.17 16.80 16.12 16.70 2,649,005 +0.62(+3.82%)
Jul 17, 2009 16.49 16.60 16.03 16.08 3,636,581 -0.30(-1.85%)
Jul 16, 2009 16.74 16.74 16.28 16.39 2,451,293 -0.34(-2.03%)
Jul 15, 2009 15.84 16.80 15.81 16.73 3,029,504 +0.91(+5.75%)
Jul 14, 2009 15.13 15.85 15.09 15.82 2,843,557 +0.67(+4.42%)
Jul 13, 2009 15.17 15.22 14.82 15.15 1,598,575 -0.04(-0.24%)
Jul 10, 2009 15.06 15.18 14.61 15.18 2,334,847 +0.00(+0.00%)
Jul 09, 2009 15.23 15.27 14.95 15.18 1,746,402 +0.07(+0.49%)
Jul 08, 2009 14.96 15.26 14.89 15.11 3,281,535 +0.15(+0.98%)
Jul 07, 2009 15.46 15.57 14.92 14.96 2,517,174 -0.69(-4.40%)
Jul 06, 2009 15.46 15.65 15.32 15.65 2,464,246 +0.22(+1.43%)
Jul 02, 2009 15.58 15.62 15.34 15.43 1,880,391 -0.35(-2.21%)
Jul 01, 2009 15.70 16.10 15.55 15.78 2,252,674 +0.17(+1.12%)
Jun 30, 2009 15.86 15.96 15.58 15.61 2,466,105 -0.23(-1.45%)
Jun 29, 2009 15.58 15.89 15.40 15.84 2,021,948 +0.11(+0.70%)
Jun 26, 2009 15.27 15.84 15.27 15.73 1,853,380 +0.30(+1.96%)
Jun 25, 2009 15.18 15.59 14.83 15.42 2,789,207 +0.49(+3.26%)
Jun 24, 2009 14.96 15.21 14.87 14.94 3,195,006 +0.15(+0.99%)
Jun 23, 2009 14.96 15.06 14.75 14.79 2,661,915 -0.10(-0.68%)
Jun 22, 2009 15.37 15.41 14.89 14.89 1,760,834 -0.58(-3.74%)
Jun 19, 2009 15.61 15.67 15.46 15.47 2,681,320 +0.00(+0.00%)
Jun 18, 2009 15.61 15.74 15.45 15.47 2,626,157 -0.09(-0.59%)
Jun 17, 2009 15.53 15.83 15.41 15.56 2,716,623 -0.10(-0.64%)
Jun 16, 2009 15.98 16.04 15.60 15.66 2,168,721 -0.25(-1.56%)
Jun 15, 2009 15.90 16.14 15.78 15.91 2,294,794 -0.28(-1.70%)
Jun 12, 2009 16.09 16.27 15.91 16.18 1,597,691 -0.14(-0.84%)
Jun 11, 2009 15.88 16.39 15.81 16.32 1,808,619 +0.37(+2.30%)
Jun 10, 2009 16.34 16.39 15.80 15.95 2,901,606 -0.24(-1.47%)
Jun 09, 2009 16.29 16.88 15.74 16.19 4,343,900 -0.05(-0.28%)
Jun 08, 2009 15.76 16.35 15.69 16.24 3,434,492 +0.33(+2.08%)
Jun 05, 2009 15.69 15.92 15.31 15.91 4,419,153 +0.30(+1.94%)
Jun 04, 2009 15.90 15.90 15.52 15.61 2,632,633 +0.04(+0.24%)
Jun 03, 2009 16.44 16.49 15.47 15.57 6,025,127 -0.95(-5.73%)
Jun 02, 2009 16.39 16.93 16.39 16.51 2,525,262 -0.19(-1.15%)
Jun 01, 2009 16.63 16.98 16.53 16.71 2,056,708 +0.39(+2.36%)
May 29, 2009 16.18 16.51 16.12 16.32 3,733,587 +0.20(+1.25%)
May 28, 2009 15.96 16.22 15.87 16.12 2,605,425 +0.19(+1.21%)
May 27, 2009 16.12 16.34 15.83 15.93 3,446,269 -0.19(-1.20%)
May 26, 2009 15.62 16.23 15.62 16.12 3,341,705 +0.67(+4.37%)
May 22, 2009 15.30 15.61 15.22 15.45 1,866,948 +0.21(+1.39%)
May 21, 2009 15.36 15.54 15.05 15.23 2,196,895 -0.37(-2.38%)
May 20, 2009 15.68 15.93 15.58 15.60 3,726,447 -0.09(-0.56%)
May 19, 2009 15.41 15.93 15.30 15.69 1,983,816 +0.18(+1.14%)
May 18, 2009 14.98 15.56 14.96 15.52 1,557,951 +0.57(+3.78%)
May 15, 2009 14.99 15.18 14.71 14.95 2,383,400 -0.05(-0.35%)
May 14, 2009 14.67 15.02 14.64 15.00 2,064,913 +0.31(+2.10%)
May 13, 2009 14.41 14.81 14.17 14.70 3,732,435 -0.15(-1.01%)
May 12, 2009 15.03 15.22 14.52 14.85 2,668,235 -0.35(-2.32%)
May 11, 2009 15.23 15.45 15.07 15.20 2,240,161 -0.33(-2.10%)
May 08, 2009 15.50 15.69 15.16 15.53 2,520,168 +0.41(+2.69%)
May 07, 2009 15.89 16.31 14.75 15.12 5,336,683 -0.64(-4.04%)
May 06, 2009 15.38 15.83 15.04 15.75 2,749,415 +0.66(+4.39%)
May 05, 2009 14.74 15.14 14.39 15.09 2,220,461 +0.32(+2.15%)
May 04, 2009 13.93 14.88 13.88 14.77 3,340,015 +0.86(+6.15%)
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.