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

2.500 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.991 10.04 9.943 10.04 871,634 +0.04(+0.38%)
Aug 30, 2004 10.07 10.10 9.993 10.00 1,165,055 -0.06(-0.60%)
Aug 27, 2004 9.939 10.08 9.928 10.06 1,588,406 +0.17(+1.71%)
Aug 26, 2004 9.949 9.993 9.893 9.893 2,637,436 -0.01(-0.13%)
Aug 25, 2004 9.761 9.914 9.761 9.905 3,908,929 +0.16(+1.69%)
Aug 24, 2004 9.772 9.813 9.730 9.740 1,836,280 +0.02(+0.17%)
Aug 23, 2004 9.845 9.847 9.726 9.724 770,950 -0.07(-0.72%)
Aug 20, 2004 9.761 9.868 9.761 9.795 1,273,410 +0.06(+0.66%)
Aug 19, 2004 9.761 9.901 9.720 9.730 1,700,597 -0.08(-0.85%)
Aug 18, 2004 9.803 9.849 9.745 9.813 613,212 +0.04(+0.43%)
Aug 17, 2004 9.651 9.853 9.651 9.772 1,430,669 +0.14(+1.41%)
Aug 16, 2004 9.567 9.686 9.567 9.636 807,867 +0.07(+0.70%)
Aug 13, 2004 9.563 9.594 9.542 9.569 886,017 +0.01(+0.07%)
Aug 12, 2004 9.661 9.699 9.476 9.563 647,732 -0.08(-0.80%)
Aug 11, 2004 9.761 9.763 9.613 9.640 881,702 -0.14(-1.45%)
Aug 10, 2004 9.594 9.824 9.594 9.782 1,689,570 +0.22(+2.27%)
Aug 09, 2004 9.615 9.699 9.565 9.565 677,458 -0.09(-0.89%)
Aug 06, 2004 9.793 9.797 9.603 9.651 1,732,720 -0.18(-1.87%)
Aug 05, 2004 9.740 10.10 9.740 9.834 3,067,020 +0.09(+0.96%)
Aug 04, 2004 9.826 9.863 9.663 9.740 716,772 -0.08(-0.85%)
Aug 03, 2004 9.820 9.916 9.807 9.824 832,319 -0.05(-0.49%)
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.