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

2.125 +0.115 (+5.72%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.23 35.48 34.89 35.40 1,377,750 +0.42(+1.20%)
Jun 29, 2015 35.63 35.87 34.90 34.98 1,051,257 -1.05(-2.91%)
Jun 26, 2015 36.13 36.45 35.95 36.03 1,062,680 -0.18(-0.50%)
Jun 25, 2015 36.12 36.52 35.97 36.21 1,705,579 +0.22(+0.61%)
Jun 24, 2015 35.83 36.03 35.69 35.99 2,196,780 +0.16(+0.46%)
Jun 23, 2015 35.72 36.01 35.53 35.83 1,235,647 +0.04(+0.10%)
Jun 22, 2015 36.00 36.07 35.74 35.79 1,484,497 +0.08(+0.23%)
Jun 19, 2015 35.17 36.09 35.04 35.71 1,739,326 +0.57(+1.61%)
Jun 18, 2015 35.53 35.54 35.00 35.14 1,243,836 -0.25(-0.70%)
Jun 17, 2015 35.41 35.53 35.16 35.39 1,818,444 -0.05(-0.13%)
Jun 16, 2015 35.15 35.51 35.09 35.43 1,070,621 +0.17(+0.49%)
Jun 15, 2015 35.15 35.32 34.62 35.26 1,475,860 +0.02(+0.05%)
Jun 12, 2015 35.06 35.31 34.79 35.24 1,486,366 +0.09(+0.26%)
Jun 11, 2015 34.13 35.43 34.13 35.15 2,521,558 +1.01(+2.96%)
Jun 10, 2015 34.00 34.26 34.00 34.14 2,452,109 +0.30(+0.89%)
Jun 09, 2015 33.82 33.84 33.27 33.84 1,678,157 +0.14(+0.41%)
Jun 08, 2015 33.60 33.82 33.55 33.70 1,350,874 -0.09(-0.27%)
Jun 05, 2015 33.99 34.09 33.64 33.79 1,780,842 -0.21(-0.62%)
Jun 04, 2015 34.59 34.73 33.83 34.00 1,873,628 -0.75(-2.15%)
Jun 03, 2015 35.41 35.53 34.70 34.75 4,199,087 -0.57(-1.60%)
Jun 02, 2015 34.78 35.54 34.68 35.31 2,142,562 +0.55(+1.57%)
Jun 01, 2015 34.57 34.90 34.49 34.77 2,535,280 +0.26(+0.74%)
May 29, 2015 34.60 34.70 34.39 34.51 4,332,212 -0.26(-0.76%)
May 28, 2015 34.16 34.79 34.06 34.78 2,466,583 +0.55(+1.61%)
May 27, 2015 33.67 34.27 33.66 34.23 2,637,692 +0.40(+1.18%)
May 26, 2015 33.79 33.93 33.45 33.83 2,374,600 -0.11(-0.32%)
May 22, 2015 32.93 33.93 33.93 33.93 2,138,846 +1.03(+3.12%)
May 21, 2015 33.09 33.43 32.89 32.91 1,782,023 -0.24(-0.71%)
May 20, 2015 33.36 33.55 33.13 33.14 794,332 -0.22(-0.65%)
May 19, 2015 33.38 33.52 33.27 33.36 909,070 -0.03(-0.08%)
May 18, 2015 33.32 33.52 32.98 33.39 1,314,828 -0.09(-0.27%)
May 15, 2015 33.18 33.48 33.02 33.48 1,436,848 +0.30(+0.90%)
May 14, 2015 33.07 33.44 32.97 33.18 1,076,041 +0.29(+0.88%)
May 13, 2015 33.13 33.19 32.80 32.89 1,230,928 +0.00(+0.00%)
May 12, 2015 32.79 32.99 32.69 32.89 1,188,227 -0.12(-0.36%)
May 11, 2015 33.22 33.31 32.77 33.01 1,634,783 -0.19(-0.58%)
May 08, 2015 32.82 33.30 32.73 33.20 2,154,926 +0.85(+2.61%)
May 07, 2015 32.32 32.65 32.26 32.35 1,619,996 +0.08(+0.25%)
May 06, 2015 32.53 32.68 32.20 32.27 1,387,323 -0.22(-0.67%)
May 05, 2015 33.24 33.38 32.18 32.49 1,874,631 -0.78(-2.35%)
May 04, 2015 33.44 33.68 33.15 33.27 2,314,812 -0.25(-0.73%)
May 01, 2015 33.33 33.74 33.05 33.52 733,155 +0.42(+1.26%)
Apr 30, 2015 33.17 33.30 32.75 33.10 1,937,203 -0.24(-0.71%)
Apr 29, 2015 33.33 33.69 33.14 33.33 1,339,938 -0.12(-0.35%)
Apr 28, 2015 33.09 33.64 33.06 33.45 628,717 +0.27(+0.82%)
Apr 27, 2015 33.50 33.96 33.11 33.18 1,131,047 -0.18(-0.54%)
Apr 24, 2015 32.53 33.41 32.43 33.36 2,424,973 +1.00(+3.09%)
Apr 23, 2015 31.92 32.56 31.86 32.36 1,793,684 +0.33(+1.02%)
Apr 22, 2015 31.93 32.10 31.56 32.03 1,096,017 +0.26(+0.83%)
Apr 21, 2015 31.35 31.89 31.19 31.77 1,365,976 +0.48(+1.54%)
Apr 20, 2015 31.43 31.52 31.13 31.29 873,150 +0.02(+0.06%)
Apr 17, 2015 31.93 31.96 31.14 31.27 952,978 -0.97(-3.02%)
Apr 16, 2015 32.24 32.40 32.08 32.24 949,315 -0.01(-0.03%)
Apr 15, 2015 32.01 32.32 31.88 32.25 888,055 +0.35(+1.08%)
Apr 14, 2015 31.95 32.15 31.84 31.91 454,583 +0.02(+0.06%)
Apr 13, 2015 32.04 32.17 31.84 31.89 1,205,440 -0.26(-0.82%)
Apr 10, 2015 32.10 32.32 32.01 32.15 845,028 -0.05(-0.14%)
Apr 09, 2015 32.14 32.34 31.96 32.20 1,599,971 +0.06(+0.20%)
Apr 08, 2015 32.01 32.15 31.93 32.13 1,317,273 +0.31(+0.97%)
Apr 07, 2015 31.99 32.07 31.79 31.83 1,487,384 -0.08(-0.26%)
Apr 06, 2015 31.43 31.97 31.27 31.91 1,344,045 +0.51(+1.62%)
Apr 02, 2015 31.19 31.40 31.40 31.40 823,504 +0.32(+1.02%)
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.