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 (%)
Oct 29, 2010	20.43	20.68	20.34	20.63	3,863,446	+0.21(+1.03%)
Oct 28, 2010	20.59	20.80	20.41	20.42	4,264,161	+0.05(+0.23%)
Oct 27, 2010	20.28	20.62	20.14	20.37	2,571,917	+0.05(+0.23%)
Oct 25, 2010	20.41	20.65	20.31	20.33	2,006,521	-0.13(-0.63%)
Oct 22, 2010	20.44	20.57	20.33	20.46	2,060,252	-0.03(-0.13%)
Oct 21, 2010	20.74	20.74	20.20	20.48	1,859,001	+0.16(+0.77%)
Oct 20, 2010	20.11	20.58	20.01	20.33	1,826,944	+0.26(+1.28%)
Oct 19, 2010	20.18	20.43	19.93	20.07	2,207,931	-0.43(-2.11%)
Oct 18, 2010	20.23	20.71	20.15	20.50	2,418,573	+0.30(+1.50%)
Oct 15, 2010	20.52	20.72	19.81	20.20	3,564,685	-0.30(-1.48%)
Oct 14, 2010	20.50	20.90	20.29	20.50	5,295,729	+0.03(+0.13%)
Oct 13, 2010	20.09	20.56	20.01	20.47	3,005,500	+0.48(+2.39%)
Oct 12, 2010	19.83	20.08	19.65	20.00	2,581,715	+0.07(+0.37%)
Oct 11, 2010	20.36	20.49	19.71	19.92	2,992,522	-0.36(-1.77%)
Oct 08, 2010	20.28	20.33	19.95	20.28	1,519,572	+0.30(+1.52%)
Oct 07, 2010	20.14	20.21	19.78	19.98	3,171,609	-0.15(-0.73%)
Oct 06, 2010	19.72	20.35	19.64	20.12	7,449,378	+0.36(+1.81%)
Oct 05, 2010	18.38	19.89	18.10	19.77	17,538,408	+2.39(+13.75%)
Oct 04, 2010	17.45	17.57	17.29	17.38	2,418,714	-0.05(-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.