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 )

3.040 +0.040 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 3.030 3.140 3.013 3.040 991,767 +0.04(+1.33%)
Jun 04, 2024 3.000 3.140 2.990 3.000 986,421 -0.03(-0.99%)
Jun 03, 2024 3.290 3.330 2.945 3.030 4,034,562 -0.30(-9.01%)
May 31, 2024 3.300 3.370 3.230 3.330 1,210,279 +0.03(+0.91%)
May 30, 2024 3.160 3.330 3.160 3.300 1,073,499 +0.15(+4.76%)
May 29, 2024 3.044 3.150 3.005 3.150 877,701 +0.10(+3.17%)
May 28, 2024 3.092 3.131 3.053 3.053 370,660 +0.01(+0.32%)
May 24, 2024 3.073 3.111 3.034 3.044 479,404 -0.01(-0.32%)
May 23, 2024 3.131 3.131 3.014 3.053 740,193 -0.05(-1.56%)
May 22, 2024 3.150 3.189 3.082 3.102 927,258 -0.07(-2.14%)
May 21, 2024 3.257 3.257 3.150 3.170 997,151 -0.13(-3.82%)
May 20, 2024 3.237 3.320 3.165 3.296 890,031 +0.09(+2.72%)
May 17, 2024 3.199 3.228 3.131 3.208 1,091,631 +0.01(+0.30%)
May 16, 2024 3.199 3.257 3.150 3.199 629,714 -0.02(-0.60%)
May 15, 2024 3.247 3.310 3.170 3.218 836,686 +0.04(+1.22%)
May 14, 2024 3.247 3.315 3.165 3.179 753,954 -0.06(-1.80%)
May 13, 2024 3.237 3.286 3.179 3.237 1,193,167 +0.06(+1.83%)
May 10, 2024 3.199 3.208 3.131 3.179 492,511 -0.02(-0.61%)
May 09, 2024 3.111 3.257 3.102 3.199 837,109 +0.05(+1.54%)
May 08, 2024 3.102 3.174 3.068 3.150 888,120 -0.01(-0.31%)
May 07, 2024 3.179 3.228 3.063 3.160 1,734,756 +0.00(+0.00%)
May 06, 2024 3.102 3.208 3.058 3.160 1,518,022 +0.09(+2.84%)
May 03, 2024 2.927 3.090 2.927 3.073 1,282,056 +0.17(+6.02%)
May 02, 2024 2.879 2.985 2.840 2.898 1,348,130 +0.08(+2.75%)
May 01, 2024 2.840 2.908 2.782 2.821 1,391,105 -0.01(-0.34%)
Apr 30, 2024 3.005 3.082 2.830 2.830 1,965,744 -0.23(-7.59%)
Apr 29, 2024 3.073 3.082 2.995 3.063 1,226,416 +0.00(+0.00%)
Apr 26, 2024 2.966 3.082 2.850 3.063 2,403,093 +0.17(+6.04%)
Apr 25, 2024 2.830 2.898 2.753 2.888 895,189 +0.04(+1.36%)
Apr 24, 2024 2.888 2.888 2.806 2.850 867,349 -0.06(-2.00%)
Apr 23, 2024 2.782 2.937 2.782 2.908 937,455 +0.10(+3.45%)
Apr 22, 2024 2.714 2.811 2.685 2.811 1,058,125 +0.09(+3.20%)
Apr 19, 2024 2.724 2.772 2.627 2.724 1,366,410 -0.04(-1.40%)
Apr 18, 2024 2.859 2.869 2.753 2.762 980,596 -0.05(-1.72%)
Apr 17, 2024 2.966 3.005 2.782 2.811 1,729,186 -0.14(-4.61%)
Apr 16, 2024 3.063 3.063 2.908 2.947 1,475,417 -0.12(-3.80%)
Apr 15, 2024 3.102 3.121 3.010 3.063 993,173 -0.07(-2.17%)
Apr 12, 2024 3.208 3.247 3.082 3.131 1,155,040 -0.11(-3.29%)
Apr 11, 2024 3.247 3.354 3.155 3.237 1,425,333 +0.03(+0.91%)
Apr 10, 2024 3.140 3.218 3.111 3.208 802,443 +0.00(+0.00%)
Apr 09, 2024 3.296 3.363 3.150 3.208 1,831,243 -0.04(-1.19%)
Apr 08, 2024 3.208 3.276 3.189 3.247 797,477 +0.07(+2.13%)
Apr 05, 2024 3.131 3.208 3.073 3.179 896,132 +0.02(+0.61%)
Apr 04, 2024 3.247 3.325 3.150 3.160 1,323,945 -0.06(-1.81%)
Apr 03, 2024 3.053 3.266 3.053 3.218 1,167,042 +0.16(+5.40%)
Apr 02, 2024 3.014 3.053 2.976 3.053 627,993 +0.01(+0.32%)
Apr 01, 2024 3.063 3.092 3.005 3.044 825,178 -0.06(-1.87%)
Mar 28, 2024 3.082 3.136 3.044 3.102 2,735,841 +0.06(+1.91%)
Mar 27, 2024 3.005 3.063 2.985 3.044 426,680 +0.05(+1.62%)
Mar 26, 2024 2.995 3.024 2.956 2.995 602,568 +0.01(+0.32%)
Mar 25, 2024 2.927 3.044 2.908 2.985 1,151,707 +0.09(+3.01%)
Mar 22, 2024 2.850 2.927 2.801 2.898 717,959 +0.07(+2.40%)
Mar 21, 2024 2.908 2.932 2.792 2.830 1,111,363 -0.06(-2.01%)
Mar 20, 2024 2.782 2.893 2.724 2.888 979,146 +0.13(+4.56%)
Mar 19, 2024 2.782 2.811 2.724 2.762 589,121 -0.01(-0.35%)
Mar 18, 2024 2.772 2.850 2.695 2.772 1,102,679 +0.02(+0.70%)
Mar 15, 2024 2.801 2.821 2.736 2.753 731,591 -0.05(-1.73%)
Mar 14, 2024 2.879 2.888 2.772 2.801 665,128 -0.04(-1.37%)
Mar 13, 2024 2.811 2.859 2.762 2.840 1,831,259 +0.07(+2.45%)
Mar 12, 2024 2.898 2.898 2.762 2.772 1,297,474 -0.11(-3.70%)
Mar 11, 2024 2.850 2.898 2.830 2.879 827,995 +0.02(+0.68%)
Mar 08, 2024 2.869 2.917 2.830 2.859 770,916 +0.02(+0.68%)
Mar 07, 2024 2.888 2.888 2.821 2.840 908,783 -0.02(-0.68%)
Mar 06, 2024 2.859 2.908 2.840 2.859 856,395 +0.01(+0.34%)
Mar 05, 2024 2.869 2.884 2.811 2.850 1,438,408 -0.03(-1.01%)
Mar 04, 2024 2.879 2.908 2.869 2.879 870,094 -0.01(-0.34%)
Mar 01, 2024 2.908 2.976 2.806 2.888 1,187,332 -0.01(-0.33%)
Feb 29, 2024 2.898 2.961 2.811 2.898 3,162,598 +0.01(+0.34%)
Feb 28, 2024 3.082 3.092 2.859 2.888 2,146,172 -0.17(-5.70%)
Feb 27, 2024 3.063 3.131 3.053 3.063 2,194,392 +0.00(+0.00%)
Feb 26, 2024 3.044 3.131 3.044 3.063 2,208,006 -0.06(-1.86%)
Feb 23, 2024 3.053 3.140 3.034 3.121 3,089,540 +0.02(+0.63%)
Feb 22, 2024 3.402 3.509 3.024 3.102 2,616,532 -0.39(-11.11%)
Feb 21, 2024 3.480 3.533 3.402 3.489 3,041,323 +0.01(+0.28%)
Feb 20, 2024 3.315 3.489 3.266 3.480 5,279,432 +0.12(+3.46%)
Feb 16, 2024 3.053 3.373 3.044 3.363 2,293,775 +0.31(+10.16%)
Feb 15, 2024 3.053 3.131 3.019 3.053 1,706,815 +0.00(+0.00%)
Feb 14, 2024 2.995 3.073 2.971 3.053 1,741,769 +0.13(+4.30%)
Feb 13, 2024 2.927 2.956 2.903 2.927 1,656,747 -0.08(-2.58%)
Feb 12, 2024 2.937 3.039 2.927 3.005 1,631,935 +0.09(+2.99%)
Feb 09, 2024 2.927 3.000 2.908 2.917 2,139,554 -0.02(-0.66%)
Feb 08, 2024 3.073 3.092 2.908 2.937 1,435,698 -0.13(-4.11%)
Feb 07, 2024 3.073 3.082 2.981 3.063 1,902,355 +0.03(+0.96%)
Feb 06, 2024 2.908 3.068 2.908 3.034 1,985,559 +0.12(+3.99%)
Feb 05, 2024 3.034 3.034 2.898 2.917 1,708,051 -0.12(-3.83%)
Feb 02, 2024 3.005 3.044 2.947 3.034 2,210,980 +0.03(+0.97%)
Feb 01, 2024 3.005 3.014 2.917 3.005 1,894,604 +0.09(+2.99%)
Jan 31, 2024 3.005 3.063 2.908 2.917 2,629,264 -0.12(-3.83%)
Jan 30, 2024 3.073 3.102 3.005 3.034 2,054,476 -0.07(-2.19%)
Jan 29, 2024 3.150 3.247 3.044 3.102 2,862,933 +0.02(+0.63%)
Jan 26, 2024 2.917 3.223 2.908 3.082 3,893,157 +0.23(+8.16%)
Jan 25, 2024 2.830 2.888 2.724 2.850 1,723,456 +0.06(+2.08%)
Jan 24, 2024 2.859 2.917 2.772 2.792 1,759,525 -0.02(-0.69%)
Jan 23, 2024 2.821 2.840 2.733 2.811 891,109 +0.03(+1.05%)
Jan 22, 2024 2.714 2.821 2.714 2.782 1,934,726 +0.06(+2.14%)
Jan 19, 2024 2.530 2.724 2.510 2.724 3,368,666 +0.22(+8.91%)
Jan 18, 2024 2.539 2.569 2.480 2.501 1,427,167 -0.02(-0.77%)
Jan 17, 2024 2.607 2.622 2.510 2.520 1,711,890 -0.09(-3.35%)
Jan 16, 2024 2.675 2.685 2.593 2.607 1,976,782 -0.09(-3.24%)
Jan 12, 2024 2.733 2.772 2.665 2.695 1,654,808 -0.01(-0.36%)
Jan 11, 2024 2.772 2.811 2.675 2.704 1,743,826 -0.07(-2.45%)
Jan 10, 2024 2.869 2.893 2.743 2.772 1,231,523 -0.07(-2.39%)
Jan 09, 2024 2.947 2.956 2.825 2.840 2,415,251 -0.14(-4.56%)
Jan 08, 2024 3.014 3.048 2.966 2.976 2,024,277 -0.04(-1.29%)
Jan 05, 2024 3.034 3.068 2.995 3.014 3,114,442 -0.06(-1.89%)
Jan 04, 2024 3.150 3.170 3.034 3.073 1,117,807 -0.08(-2.46%)
Jan 03, 2024 3.237 3.237 3.123 3.150 1,639,230 -0.11(-3.27%)
Jan 02, 2024 3.228 3.325 3.218 3.257 1,617,487 +0.02(+0.60%)
Dec 29, 2023 3.305 3.334 3.237 3.237 1,739,300 -0.04(-1.18%)
Dec 28, 2023 3.266 3.354 3.247 3.276 1,543,315 +0.02(+0.60%)
Dec 27, 2023 3.266 3.325 3.247 3.257 1,171,296 -0.01(-0.30%)
Dec 26, 2023 3.354 3.412 3.223 3.266 2,166,422 -0.06(-1.75%)
Dec 22, 2023 3.315 3.392 3.291 3.325 1,364,179 +0.00(+0.00%)
Dec 21, 2023 3.228 3.334 3.208 3.325 2,239,386 +0.14(+4.26%)
Dec 20, 2023 3.189 3.276 3.179 3.189 2,183,919 -0.02(-0.60%)
Dec 19, 2023 3.218 3.271 3.189 3.208 1,527,600 +0.06(+1.85%)
Dec 18, 2023 3.199 3.237 3.140 3.150 1,606,969 -0.07(-2.11%)
Dec 15, 2023 3.228 3.276 3.126 3.218 3,922,376 -0.02(-0.60%)
Dec 14, 2023 3.150 3.286 3.123 3.237 3,275,299 +0.12(+3.73%)
Dec 13, 2023 3.005 3.150 2.927 3.121 3,538,171 +0.20(+6.98%)
Dec 12, 2023 3.102 3.102 2.893 2.917 2,814,512 -0.15(-4.75%)
Dec 11, 2023 3.140 3.140 3.029 3.063 2,340,606 -0.06(-1.86%)
Dec 08, 2023 3.073 3.140 3.027 3.121 1,391,313 +0.02(+0.63%)
Dec 07, 2023 3.111 3.160 3.039 3.102 2,784,186 -0.05(-1.54%)
Dec 06, 2023 3.208 3.277 3.131 3.150 4,364,461 -0.04(-1.22%)
Dec 05, 2023 3.286 3.296 3.136 3.189 4,265,097 -0.11(-3.24%)
Dec 04, 2023 3.189 3.373 3.102 3.296 5,521,690 +0.12(+3.66%)
Dec 01, 2023 3.131 3.247 3.014 3.179 5,686,769 +0.06(+1.86%)
Nov 30, 2023 2.792 3.131 2.690 3.121 36,262,528 +0.33(+11.81%)
Nov 29, 2023 2.607 2.869 2.588 2.792 5,152,823 +0.21(+8.27%)
Nov 28, 2023 2.481 2.622 2.443 2.578 3,698,987 +0.10(+3.91%)
Nov 27, 2023 2.452 2.535 2.443 2.481 3,364,327 +0.03(+1.19%)
Nov 24, 2023 2.375 2.472 2.302 2.452 9,823,312 -0.02(-0.78%)
Nov 22, 2023 2.607 2.636 2.443 2.472 6,131,650 -0.13(-4.85%)
Nov 21, 2023 2.656 2.869 2.598 2.598 15,075,831 -0.11(-3.94%)
Nov 20, 2023 2.297 2.743 2.258 2.704 11,864,356 +0.45(+19.74%)
Nov 17, 2023 2.375 2.375 2.249 2.258 2,334,247 -0.07(-2.92%)
Nov 16, 2023 2.394 2.394 2.297 2.326 4,114,911 -0.05(-2.04%)
Nov 15, 2023 2.423 2.472 2.336 2.375 2,871,539 -0.04(-1.61%)
Nov 14, 2023 2.375 2.467 2.365 2.413 1,560,386 +0.12(+5.06%)
Nov 13, 2023 2.307 2.326 2.258 2.297 1,260,198 -0.02(-0.84%)
Nov 10, 2023 2.365 2.365 2.269 2.317 1,143,270 -0.02(-0.83%)
Nov 09, 2023 2.394 2.394 2.307 2.336 1,361,032 -0.06(-2.43%)
Nov 08, 2023 2.472 2.472 2.384 2.394 1,072,828 -0.05(-1.98%)
Nov 07, 2023 2.481 2.491 2.404 2.443 1,441,998 -0.05(-1.95%)
Nov 06, 2023 2.520 2.607 2.467 2.491 2,041,364 +0.01(+0.39%)
Nov 03, 2023 2.549 2.675 2.472 2.481 4,484,985 -0.04(-1.54%)
Nov 02, 2023 2.355 2.559 2.346 2.520 4,098,559 +0.24(+10.64%)
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.