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, 2007 21.73 21.86 21.42 21.74 1,554,006 +0.44(+2.08%)
Aug 30, 2007 21.12 21.42 20.87 21.30 1,838,318 +0.11(+0.51%)
Aug 29, 2007 20.69 21.28 20.47 21.19 2,059,822 +0.87(+4.27%)
Aug 28, 2007 20.71 21.02 20.22 20.32 2,915,635 -0.90(-4.25%)
Aug 27, 2007 21.27 21.33 21.09 21.22 2,818,427 -0.21(-0.97%)
Aug 24, 2007 20.69 21.50 20.68 21.43 3,142,653 +0.68(+3.30%)
Aug 23, 2007 20.43 20.82 20.39 20.75 3,143,971 +0.29(+1.43%)
Aug 22, 2007 19.96 20.72 19.96 20.46 2,561,444 +0.53(+2.68%)
Aug 21, 2007 19.96 20.11 19.70 19.92 2,460,160 -0.16(-0.79%)
Aug 20, 2007 20.57 20.66 19.91 20.08 1,657,926 -0.20(-0.99%)
Aug 17, 2007 20.29 20.60 20.05 20.28 4,022,677 +0.69(+3.54%)
Aug 16, 2007 19.21 19.76 18.65 19.59 12,430,375 -0.17(-0.84%)
Aug 15, 2007 19.81 20.26 19.28 19.76 4,874,773 -0.08(-0.42%)
Aug 14, 2007 20.62 20.85 19.77 19.84 5,847,212 -0.76(-3.69%)
Aug 13, 2007 20.50 20.87 20.35 20.60 4,017,284 +0.40(+1.98%)
Aug 10, 2007 20.45 20.52 19.64 20.20 6,947,662 -0.54(-2.61%)
Aug 09, 2007 21.28 21.59 20.69 20.74 3,800,571 -0.95(-4.38%)
Aug 08, 2007 21.81 22.23 21.17 21.69 3,507,753 +0.21(+0.97%)
Aug 07, 2007 20.98 21.86 20.90 21.48 5,122,839 +0.31(+1.46%)
Aug 06, 2007 20.92 21.22 20.57 21.17 2,499,317 +0.38(+1.85%)
Aug 03, 2007 20.90 21.24 20.75 20.79 2,977,843 -0.45(-2.12%)
Aug 02, 2007 21.33 21.54 20.89 21.24 4,440,875 +0.27(+1.27%)
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.