Indicators

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

3.140 -0.010 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.30	18.39	17.79	17.96	2,496,314	-0.18(-1.01%)
Jan 28, 2010	18.12	18.23	17.65	18.14	2,563,312	+0.17(+0.92%)
Jan 27, 2010	17.96	18.07	17.68	17.97	1,906,455	+0.01(+0.05%)
Jan 26, 2010	17.96	18.16	17.93	17.96	2,687,793	-0.23(-1.26%)
Jan 25, 2010	18.36	18.36	18.07	18.19	1,903,734	+0.11(+0.61%)
Jan 22, 2010	18.19	18.32	17.88	18.08	2,424,373	-0.15(-0.81%)
Jan 21, 2010	18.64	18.64	18.22	18.23	2,262,845	-0.30(-1.64%)
Jan 20, 2010	18.64	18.69	18.37	18.53	2,376,254	-0.11(-0.59%)
Jan 19, 2010	18.68	18.75	18.52	18.64	2,408,667	-0.11(-0.59%)
Jan 15, 2010	18.98	18.76	18.76	18.76	3,551,455	-0.26(-1.35%)
Jan 14, 2010	18.96	19.05	18.87	19.01	2,375,549	+0.04(+0.19%)
Jan 13, 2010	18.58	19.01	18.36	18.98	3,824,357	+0.40(+2.13%)
Jan 12, 2010	18.65	18.88	18.53	18.58	2,785,675	-0.40(-2.08%)
Jan 11, 2010	19.07	19.11	18.75	18.98	2,543,241	-0.10(-0.53%)
Jan 08, 2010	19.27	19.31	18.98	19.08	2,830,875	-0.33(-1.70%)
Jan 07, 2010	19.22	19.46	19.12	19.41	1,605,829	+0.21(+1.10%)
Jan 06, 2010	19.23	19.41	19.12	19.20	1,032,719	-0.07(-0.38%)
Jan 05, 2010	19.53	19.55	19.17	19.27	1,817,323	-0.17(-0.85%)

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.