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, 2005 13.04 13.11 12.93 13.11 3,766,156 +0.07(+0.53%)
Aug 30, 2005 13.20 13.24 13.02 13.04 2,015,993 -0.15(-1.17%)
Aug 29, 2005 13.26 13.28 13.13 13.20 1,073,376 -0.10(-0.74%)
Aug 26, 2005 13.28 13.35 13.26 13.30 1,248,201 +0.01(+0.09%)
Aug 25, 2005 13.25 13.36 13.19 13.28 1,963,785 +0.14(+1.05%)
Aug 24, 2005 13.48 13.48 13.13 13.14 3,120,981 -0.39(-2.87%)
Aug 23, 2005 13.60 13.65 13.51 13.53 1,075,292 -0.04(-0.28%)
Aug 22, 2005 13.48 13.60 13.48 13.57 1,306,635 +0.09(+0.70%)
Aug 19, 2005 13.55 13.58 13.44 13.48 810,420 -0.03(-0.25%)
Aug 18, 2005 13.55 13.57 13.49 13.51 1,175,397 -0.03(-0.20%)
Aug 17, 2005 13.61 13.61 13.45 13.54 2,707,628 -0.08(-0.57%)
Aug 16, 2005 13.87 13.87 13.60 13.61 1,176,834 -0.23(-1.67%)
Aug 15, 2005 13.78 13.86 13.72 13.85 1,077,687 +0.07(+0.52%)
Aug 12, 2005 13.83 13.84 13.66 13.78 1,407,698 -0.09(-0.68%)
Aug 11, 2005 14.00 14.00 13.81 13.87 2,366,121 -0.09(-0.67%)
Aug 10, 2005 13.91 13.98 13.86 13.96 2,240,631 +0.18(+1.33%)
Aug 09, 2005 13.69 13.82 13.67 13.78 1,059,486 +0.11(+0.84%)
Aug 08, 2005 13.70 13.74 13.66 13.66 1,336,810 -0.02(-0.14%)
Aug 05, 2005 13.96 13.96 13.59 13.68 1,707,535 -0.21(-1.50%)
Aug 04, 2005 13.87 13.99 13.83 13.89 1,517,862 +0.01(+0.08%)
Aug 03, 2005 13.93 14.00 13.82 13.88 1,502,056 -0.06(-0.46%)
Aug 02, 2005 13.99 14.14 13.86 13.95 2,601,296 -0.03(-0.18%)
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.