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 (%)
Aug 31, 2015 27.35 27.99 27.30 27.84 4,952,314 +0.27(+0.99%)
Aug 28, 2015 27.26 27.82 27.23 27.56 1,406,341 +0.09(+0.33%)
Aug 27, 2015 27.34 27.60 26.83 27.47 1,693,147 +0.48(+1.79%)
Aug 26, 2015 26.74 27.02 26.29 26.99 1,531,295 +0.66(+2.53%)
Aug 25, 2015 27.07 27.24 26.27 26.33 3,099,581 +0.09(+0.35%)
Aug 24, 2015 26.40 26.77 24.22 26.23 3,113,916 -1.20(-4.38%)
Aug 21, 2015 27.87 28.10 27.27 27.44 3,858,066 -0.69(-2.46%)
Aug 20, 2015 28.87 28.90 27.97 28.13 4,293,880 -1.05(-3.59%)
Aug 19, 2015 29.69 29.76 28.94 29.18 1,420,798 -0.59(-1.99%)
Aug 18, 2015 29.66 29.82 29.55 29.77 1,754,726 +0.03(+0.09%)
Aug 17, 2015 29.21 29.76 29.16 29.74 1,301,839 +0.40(+1.37%)
Aug 14, 2015 29.50 29.67 29.27 29.34 1,549,319 -0.16(-0.56%)
Aug 13, 2015 29.54 29.79 29.30 29.50 1,277,421 -0.12(-0.40%)
Aug 12, 2015 29.55 29.69 29.22 29.62 1,278,758 -0.07(-0.25%)
Aug 11, 2015 30.16 30.17 29.41 29.70 2,749,839 -0.82(-2.69%)
Aug 10, 2015 30.31 30.62 30.22 30.52 629,124 +0.32(+1.06%)
Aug 07, 2015 29.72 30.26 29.72 30.20 1,665,745 +0.31(+1.04%)
Aug 06, 2015 30.20 30.27 29.31 29.89 3,232,970 -0.33(-1.09%)
Aug 05, 2015 31.82 32.00 30.08 30.22 3,363,499 -1.68(-5.26%)
Aug 04, 2015 31.87 32.12 31.74 31.89 1,111,232 +0.01(+0.03%)
Aug 03, 2015 31.63 31.89 31.59 31.88 891,287 +0.13(+0.40%)
Jul 31, 2015 31.57 31.83 31.22 31.75 1,621,060 +0.56(+1.78%)
Jul 30, 2015 31.15 31.25 30.71 31.20 2,134,162 -0.16(-0.52%)
Jul 29, 2015 31.28 31.71 31.22 31.36 1,024,284 +0.10(+0.32%)
Jul 28, 2015 31.31 31.49 31.06 31.26 1,875,356 +0.10(+0.32%)
Jul 27, 2015 31.96 31.98 31.04 31.16 2,711,407 -0.85(-2.65%)
Jul 24, 2015 31.86 32.18 31.84 32.01 1,652,607 -0.04(-0.11%)
Jul 23, 2015 32.05 32.24 31.96 32.05 1,789,624 +0.02(+0.06%)
Jul 22, 2015 32.10 32.24 31.90 32.03 2,954,340 -0.28(-0.87%)
Jul 21, 2015 32.40 32.44 32.24 32.31 1,000,845 -0.02(-0.06%)
Jul 20, 2015 32.45 32.46 32.24 32.33 1,857,229 -0.29(-0.89%)
Jul 17, 2015 32.88 33.08 32.57 32.62 1,402,627 -0.32(-0.97%)
Jul 16, 2015 33.07 33.18 32.83 32.94 2,455,898 -0.07(-0.22%)
Jul 15, 2015 32.79 33.09 32.70 33.01 1,457,592 +0.15(+0.44%)
Jul 14, 2015 33.08 33.15 32.78 32.87 2,221,469 -0.15(-0.47%)
Jul 13, 2015 32.62 33.09 32.37 33.02 2,053,272 +0.64(+1.97%)
Jul 10, 2015 32.03 32.58 31.99 32.38 1,975,728 +0.17(+0.54%)
Jul 09, 2015 32.72 32.86 32.12 32.21 2,938,278 -0.27(-0.84%)
Jul 08, 2015 32.85 32.92 32.15 32.48 3,997,943 -0.80(-2.41%)
Jul 07, 2015 32.99 33.43 32.41 33.29 9,578,115 -1.62(-4.65%)
Jul 06, 2015 35.29 35.49 34.60 34.91 2,455,540 -0.70(-1.97%)
Jul 02, 2015 35.25 35.61 35.61 35.61 1,664,135 +0.58(+1.66%)
Jul 01, 2015 35.44 35.49 34.93 35.02 1,660,000 -0.34(-0.95%)
Jun 30, 2015 35.20 35.44 34.85 35.36 1,379,115 +0.42(+1.20%)
Jun 29, 2015 35.60 35.84 34.87 34.94 1,052,299 -1.05(-2.91%)
Jun 26, 2015 36.09 36.41 35.91 35.99 1,063,733 -0.18(-0.50%)
Jun 25, 2015 36.08 36.48 35.94 36.17 1,707,269 +0.22(+0.61%)
Jun 24, 2015 35.80 35.99 35.65 35.95 2,198,957 +0.16(+0.46%)
Jun 23, 2015 35.68 35.97 35.50 35.79 1,236,872 +0.04(+0.10%)
Jun 22, 2015 35.96 36.04 35.71 35.75 1,485,968 +0.08(+0.23%)
Jun 19, 2015 35.13 36.05 35.01 35.67 1,741,050 +0.56(+1.61%)
Jun 18, 2015 35.50 35.51 34.96 35.11 1,245,069 -0.25(-0.70%)
Jun 17, 2015 35.37 35.50 35.13 35.35 1,820,247 -0.05(-0.13%)
Jun 16, 2015 35.12 35.48 35.05 35.40 1,071,682 +0.17(+0.49%)
Jun 15, 2015 35.12 35.29 34.59 35.23 1,477,323 +0.02(+0.05%)
Jun 12, 2015 35.02 35.28 34.75 35.21 1,487,839 +0.09(+0.26%)
Jun 11, 2015 34.10 35.40 34.10 35.12 2,524,058 +1.01(+2.96%)
Jun 10, 2015 33.97 34.22 33.97 34.10 2,454,539 +0.30(+0.89%)
Jun 09, 2015 33.79 33.80 33.24 33.80 1,679,820 +0.14(+0.41%)
Jun 08, 2015 33.57 33.79 33.51 33.67 1,352,213 -0.09(-0.27%)
Jun 05, 2015 33.96 34.05 33.60 33.76 1,782,607 -0.21(-0.62%)
Jun 04, 2015 34.55 34.70 33.80 33.97 1,875,485 -0.75(-2.15%)
Jun 03, 2015 35.37 35.50 34.66 34.72 4,203,249 -0.56(-1.60%)
Jun 02, 2015 34.74 35.51 34.64 35.28 2,144,686 +0.55(+1.57%)
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.