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

3.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 3.310 3.350 3.180 3.230 1,119,546 -0.11(-3.29%)
Apr 11, 2024 3.350 3.460 3.255 3.340 1,381,533 +0.03(+0.91%)
Apr 10, 2024 3.240 3.320 3.210 3.310 777,785 +0.00(+0.00%)
Apr 09, 2024 3.400 3.470 3.250 3.310 1,774,970 -0.04(-1.19%)
Apr 08, 2024 3.310 3.380 3.290 3.350 772,971 +0.07(+2.13%)
Apr 05, 2024 3.230 3.310 3.171 3.280 868,594 +0.02(+0.61%)
Apr 04, 2024 3.350 3.430 3.250 3.260 1,283,261 -0.06(-1.81%)
Apr 03, 2024 3.150 3.370 3.150 3.320 1,131,179 +0.17(+5.40%)
Apr 02, 2024 3.110 3.150 3.070 3.150 608,695 +0.01(+0.32%)
Apr 01, 2024 3.160 3.190 3.100 3.140 799,821 -0.06(-1.88%)
Mar 28, 2024 3.180 3.235 3.140 3.200 2,651,769 +0.06(+1.91%)
Mar 27, 2024 3.100 3.160 3.080 3.140 413,569 +0.05(+1.62%)
Mar 26, 2024 3.090 3.120 3.050 3.090 584,052 +0.01(+0.32%)
Mar 25, 2024 3.020 3.140 3.000 3.080 1,116,316 +0.09(+3.01%)
Mar 22, 2024 2.940 3.020 2.890 2.990 695,897 +0.07(+2.40%)
Mar 21, 2024 3.000 3.025 2.880 2.920 1,077,211 -0.06(-2.01%)
Mar 20, 2024 2.870 2.985 2.810 2.980 949,057 +0.13(+4.56%)
Mar 19, 2024 2.870 2.900 2.810 2.850 571,018 -0.01(-0.35%)
Mar 18, 2024 2.860 2.940 2.780 2.860 1,068,794 +0.02(+0.70%)
Mar 15, 2024 2.890 2.910 2.822 2.840 709,110 -0.05(-1.73%)
Mar 14, 2024 2.970 2.980 2.860 2.890 644,689 -0.04(-1.37%)
Mar 13, 2024 2.900 2.950 2.850 2.930 1,774,985 +0.07(+2.45%)
Mar 12, 2024 2.990 2.990 2.850 2.860 1,257,603 -0.11(-3.70%)
Mar 11, 2024 2.940 2.990 2.920 2.970 802,551 +0.02(+0.68%)
Mar 08, 2024 2.960 3.010 2.920 2.950 747,226 +0.02(+0.68%)
Mar 07, 2024 2.980 2.980 2.910 2.930 880,857 -0.02(-0.68%)
Mar 06, 2024 2.950 3.000 2.930 2.950 830,079 +0.01(+0.34%)
Mar 05, 2024 2.960 2.975 2.900 2.940 1,394,206 -0.03(-1.01%)
Mar 04, 2024 2.970 3.000 2.960 2.970 843,357 -0.01(-0.34%)
Mar 01, 2024 3.000 3.070 2.895 2.980 1,150,846 -0.01(-0.33%)
Feb 29, 2024 2.990 3.055 2.900 2.990 3,065,412 +0.01(+0.34%)
Feb 28, 2024 3.180 3.190 2.950 2.980 2,080,221 -0.18(-5.70%)
Feb 27, 2024 3.160 3.230 3.150 3.160 2,126,959 +0.00(+0.00%)
Feb 26, 2024 3.140 3.230 3.140 3.160 2,140,155 -0.06(-1.86%)
Feb 23, 2024 3.150 3.240 3.130 3.220 2,994,599 +0.02(+0.63%)
Feb 22, 2024 3.510 3.620 3.120 3.200 2,536,127 -0.40(-11.11%)
Feb 21, 2024 3.590 3.645 3.510 3.600 2,947,864 +0.01(+0.28%)
Feb 20, 2024 3.420 3.600 3.370 3.590 5,117,196 +0.12(+3.46%)
Feb 16, 2024 3.150 3.480 3.140 3.470 2,223,288 +0.32(+10.16%)
Feb 15, 2024 3.150 3.230 3.115 3.150 1,654,365 +0.00(+0.00%)
Feb 14, 2024 3.090 3.170 3.065 3.150 1,688,245 +0.13(+4.30%)
Feb 13, 2024 3.020 3.050 2.995 3.020 1,605,836 -0.08(-2.58%)
Feb 12, 2024 3.030 3.135 3.020 3.100 1,581,786 +0.09(+2.99%)
Feb 09, 2024 3.020 3.095 3.000 3.010 2,073,806 -0.02(-0.66%)
Feb 08, 2024 3.170 3.190 3.000 3.030 1,391,580 -0.13(-4.11%)
Feb 07, 2024 3.170 3.180 3.075 3.160 1,843,896 +0.03(+0.96%)
Feb 06, 2024 3.000 3.165 3.000 3.130 1,924,544 +0.12(+3.99%)
Feb 05, 2024 3.130 3.130 2.990 3.010 1,655,563 -0.12(-3.83%)
Feb 02, 2024 3.100 3.140 3.040 3.130 2,143,037 +0.03(+0.97%)
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.