Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.170 +0.180 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.882 8.017 7.227 7.236 1,910,854 -0.66(-8.30%)
Jan 28, 2021 7.882 8.036 7.863 7.891 1,169,411 +0.11(+1.36%)
Jan 27, 2021 8.373 8.412 7.785 7.785 1,923,540 -0.72(-8.49%)
Jan 26, 2021 8.441 8.662 8.340 8.508 3,669,560 +0.19(+2.32%)
Jan 25, 2021 8.287 8.393 8.171 8.315 1,332,538 +0.03(+0.35%)
Jan 22, 2021 8.161 8.344 8.007 8.287 1,226,716 +0.02(+0.23%)
Jan 21, 2021 8.238 8.383 8.209 8.267 1,397,265 +0.03(+0.35%)
Jan 20, 2021 8.171 8.315 7.997 8.238 779,563 +0.14(+1.79%)
Jan 19, 2021 8.287 8.364 8.046 8.094 622,794 -0.10(-1.18%)
Jan 15, 2021 8.306 8.373 8.171 8.190 769,344 -0.24(-2.86%)
Jan 14, 2021 8.489 8.595 8.383 8.431 1,675,845 -0.05(-0.57%)
Jan 13, 2021 8.691 8.691 8.450 8.479 986,976 -0.23(-2.65%)
Jan 12, 2021 8.836 8.913 8.614 8.710 943,043 -0.08(-0.88%)
Jan 11, 2021 8.816 8.865 8.662 8.788 829,138 -0.15(-1.72%)
Jan 08, 2021 8.778 9.000 8.768 8.942 977,014 +0.17(+1.98%)
Jan 07, 2021 8.653 8.874 8.489 8.768 1,371,762 +0.20(+2.36%)
Jan 06, 2021 8.315 8.768 8.291 8.566 931,990 +0.28(+3.37%)
Jan 05, 2021 7.969 8.325 7.930 8.287 702,648 +0.27(+3.37%)
Jan 04, 2021 7.997 8.171 7.964 8.017 644,094 +0.08(+0.97%)
Dec 31, 2020 7.940 7.940 7.940 689,646 -0.12(-1.44%)
Dec 30, 2020 8.046 8.200 7.954 8.055 689,646 +0.10(+1.21%)
Dec 29, 2020 7.651 8.002 7.651 7.959 998,672 +0.34(+4.42%)
Dec 28, 2020 7.612 7.699 7.496 7.622 446,610 +0.01(+0.13%)
Dec 24, 2020 7.699 7.708 7.602 7.612 380,157 -0.04(-0.50%)
Dec 23, 2020 7.342 7.670 7.342 7.651 1,701,710 +0.28(+3.79%)
Dec 22, 2020 7.564 7.564 7.357 7.371 1,086,264 -0.16(-2.17%)
Dec 21, 2020 7.747 7.805 7.443 7.535 1,458,872 -0.40(-4.98%)
Dec 18, 2020 8.103 8.229 7.867 7.930 2,084,068 -0.16(-2.02%)
Dec 17, 2020 7.997 8.208 7.920 8.094 4,734,415 +0.18(+2.31%)
Dec 16, 2020 7.901 7.949 7.824 7.911 1,519,048 -0.01(-0.12%)
Dec 15, 2020 7.679 7.954 7.659 7.920 739,644 +0.20(+2.62%)
Dec 14, 2020 7.911 7.969 7.718 7.718 699,284 -0.13(-1.72%)
Dec 11, 2020 7.872 7.949 7.747 7.853 903,120 -0.07(-0.85%)
Dec 10, 2020 7.718 7.954 7.679 7.920 1,290,686 +0.17(+2.24%)
Dec 09, 2020 8.007 8.046 7.612 7.747 1,793,775 -0.20(-2.55%)
Dec 08, 2020 7.988 8.181 7.930 7.949 1,108,309 -0.10(-1.20%)
Dec 07, 2020 8.238 8.287 7.969 8.046 1,151,097 -0.20(-2.45%)
Dec 04, 2020 8.277 8.460 8.200 8.248 1,868,718 +0.08(+0.94%)
Dec 03, 2020 7.930 8.272 7.891 8.171 1,650,172 +0.31(+3.92%)
Dec 02, 2020 7.940 8.050 7.838 7.863 954,036 -0.13(-1.57%)
Dec 01, 2020 7.930 8.123 7.834 7.988 1,287,630 +0.26(+3.37%)
Nov 30, 2020 7.930 7.959 7.708 7.728 1,193,878 -0.20(-2.55%)
Nov 27, 2020 8.103 8.123 7.829 7.930 754,503 -0.11(-1.32%)
Nov 25, 2020 8.065 8.113 7.935 8.036 1,963,161 -0.08(-0.95%)
Nov 24, 2020 8.075 8.219 7.940 8.113 2,457,882 +0.17(+2.18%)
Nov 23, 2020 8.007 8.007 7.872 7.940 1,530,663 +0.01(+0.12%)
Nov 20, 2020 7.824 7.959 7.824 7.930 1,029,424 +0.09(+1.11%)
Nov 19, 2020 7.747 7.959 7.660 7.843 909,355 +0.04(+0.49%)
Nov 18, 2020 8.017 8.084 7.795 7.805 2,106,958 -0.24(-2.99%)
Nov 17, 2020 7.978 8.123 7.940 8.046 3,521,375 -0.06(-0.71%)
Nov 16, 2020 8.046 8.262 7.997 8.103 763,927 +0.19(+2.44%)
Nov 13, 2020 7.679 7.969 7.622 7.911 1,047,171 +0.34(+4.45%)
Nov 12, 2020 7.612 7.757 7.511 7.573 939,068 -0.13(-1.75%)
Nov 11, 2020 7.670 7.718 7.525 7.708 898,045 +0.05(+0.63%)
Nov 10, 2020 7.419 7.679 7.371 7.660 763,775 +0.25(+3.38%)
Nov 09, 2020 7.477 8.002 7.352 7.410 1,363,938 +0.45(+6.51%)
Nov 06, 2020 6.976 7.112 6.870 6.957 1,455,350 -0.02(-0.28%)
Nov 05, 2020 6.485 7.010 6.485 6.976 857,305 +0.51(+7.90%)
Nov 04, 2020 6.571 6.677 6.379 6.465 554,785 -0.01(-0.15%)
Nov 03, 2020 6.215 6.581 6.215 6.475 1,072,745 +0.32(+5.16%)
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.