Indicators

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

3.140 -0.010 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.15	18.71	18.09	18.22	2,250,876	-0.04(-0.20%)
Jan 30, 2012	18.20	18.30	18.15	18.26	3,487,424	-0.17(-0.90%)
Jan 27, 2012	18.59	18.63	18.32	18.43	3,289,922	-0.13(-0.70%)
Jan 26, 2012	19.35	19.38	18.51	18.56	4,350,763	-0.62(-3.23%)
Jan 25, 2012	19.20	19.49	19.15	19.18	2,825,117	-0.28(-1.43%)
Jan 24, 2012	19.68	19.73	19.39	19.45	1,768,728	-0.24(-1.22%)
Jan 23, 2012	19.87	20.03	19.66	19.69	3,622,858	-0.20(-1.02%)
Jan 20, 2012	19.87	20.06	19.78	19.90	1,441,576	+0.03(+0.14%)
Jan 19, 2012	19.91	20.01	19.77	19.87	2,984,949	+0.00(+0.00%)
Jan 18, 2012	19.35	19.96	19.19	19.87	3,382,163	+0.67(+3.47%)
Jan 17, 2012	19.48	19.74	19.11	19.20	2,208,617	+0.07(+0.39%)
Jan 13, 2012	19.85	19.87	19.02	19.13	1,742,269	-0.82(-4.12%)
Jan 12, 2012	19.99	20.07	19.75	19.95	605,476	+0.08(+0.42%)
Jan 11, 2012	19.84	19.98	19.80	19.87	928,083	-0.02(-0.09%)
Jan 10, 2012	19.86	20.13	19.82	19.89	969,719	+0.33(+1.70%)
Jan 09, 2012	19.79	19.91	19.49	19.55	917,904	-0.10(-0.52%)
Jan 06, 2012	19.51	19.68	19.43	19.66	2,593,119	-0.07(-0.38%)
Jan 05, 2012	19.65	19.81	19.52	19.73	1,076,397	-0.07(-0.37%)

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.