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, 2010 16.40 16.59 16.27 16.42 23,890 -0.10(-0.59%)
Aug 30, 2010 16.81 16.92 16.47 16.51 1,777,612 -0.27(-1.59%)
Aug 27, 2010 16.87 16.78 16.32 16.78 3,231,017 +0.40(+2.44%)
Aug 26, 2010 16.51 16.73 16.36 16.38 2,457,422 -0.10(-0.59%)
Aug 25, 2010 16.24 16.51 15.95 16.48 3,346,093 +0.00(+0.00%)
Aug 24, 2010 16.59 16.66 16.35 16.48 1,938,476 -0.46(-2.72%)
Aug 23, 2010 17.17 17.21 16.92 16.94 1,792,665 -0.18(-1.04%)
Aug 20, 2010 16.72 17.12 16.62 17.12 1,474,280 +0.27(+1.58%)
Aug 19, 2010 17.08 17.22 16.69 16.85 1,264,631 -0.25(-1.45%)
Aug 18, 2010 17.07 17.28 16.90 17.10 1,138,489 +0.03(+0.16%)
Aug 17, 2010 17.17 17.46 17.06 17.07 1,669,522 +0.09(+0.52%)
Aug 16, 2010 16.78 17.07 16.54 16.98 1,554,203 +0.02(+0.10%)
Aug 13, 2010 16.97 17.06 16.86 16.97 1,579,578 +0.04(+0.26%)
Aug 12, 2010 16.80 16.97 16.75 16.92 1,158,689 -0.04(-0.26%)
Aug 11, 2010 17.17 17.18 16.80 16.97 1,676,227 -0.44(-2.55%)
Aug 10, 2010 17.29 17.49 17.22 17.41 1,144,518 -0.12(-0.66%)
Aug 09, 2010 17.53 17.69 17.48 17.53 666,023 +0.02(+0.10%)
Aug 06, 2010 17.51 17.59 17.33 17.51 1,246,448 -0.07(-0.40%)
Aug 05, 2010 17.53 17.62 17.29 17.58 1,034,290 +0.04(+0.20%)
Aug 04, 2010 17.29 17.58 17.23 17.54 1,202,822 +0.34(+1.96%)
Aug 03, 2010 17.26 17.30 17.07 17.21 1,667,171 -0.04(-0.26%)
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.