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 )

3.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2020 6.238 6.343 6.055 6.122 2,102,557 -0.13(-2.15%)
Oct 29, 2020 6.363 6.363 6.093 6.257 1,231,506 -0.12(-1.81%)
Oct 28, 2020 6.651 6.656 6.199 6.372 1,538,389 -0.46(-6.76%)
Oct 27, 2020 7.065 7.123 6.786 6.834 1,069,087 -0.35(-4.83%)
Oct 26, 2020 7.152 7.258 7.123 7.181 1,320,648 -0.10(-1.32%)
Oct 23, 2020 7.171 7.325 7.075 7.277 1,022,242 +0.23(+3.28%)
Oct 22, 2020 6.767 7.061 6.690 7.046 1,291,314 +0.33(+4.87%)
Oct 21, 2020 6.777 6.786 6.642 6.719 773,929 -0.07(-0.99%)
Oct 20, 2020 6.844 6.902 6.729 6.786 1,044,740 +0.02(+0.28%)
Oct 19, 2020 6.921 6.931 6.767 6.767 1,096,078 -0.12(-1.68%)
Oct 16, 2020 6.960 7.017 6.849 6.883 618,539 -0.08(-1.11%)
Oct 15, 2020 6.796 7.008 6.767 6.960 686,045 +0.08(+1.12%)
Oct 14, 2020 6.700 6.892 6.700 6.883 1,182,385 +0.17(+2.58%)
Oct 13, 2020 6.873 6.873 6.685 6.709 480,500 -0.19(-2.79%)
Oct 12, 2020 7.008 7.017 6.863 6.902 626,211 -0.07(-0.97%)
Oct 09, 2020 6.979 7.186 6.873 6.969 1,115,636 +0.09(+1.26%)
Oct 08, 2020 6.478 6.907 6.449 6.883 1,347,026 +0.46(+7.20%)
Oct 07, 2020 6.103 6.449 6.103 6.420 2,721,069 +0.35(+5.71%)
Oct 06, 2020 6.324 6.339 6.035 6.074 1,043,688 -0.20(-3.22%)
Oct 05, 2020 6.141 6.315 6.132 6.276 1,158,489 +0.19(+3.16%)
Oct 02, 2020 5.997 6.170 5.949 6.084 552,675 -0.04(-0.63%)
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.