Indicators

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

3.330 +0.030 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.43	19.71	19.37	19.64	3,474,160	+0.21(+1.06%)
Apr 27, 2012	18.74	19.52	18.44	19.44	4,095,487	+1.14(+6.26%)
Apr 26, 2012	18.06	18.34	17.92	18.29	1,758,898	+0.21(+1.19%)
Apr 25, 2012	18.27	18.30	17.92	18.08	1,362,143	-0.04(-0.20%)
Apr 24, 2012	18.10	18.30	18.05	18.11	1,254,703	+0.00(+0.00%)
Apr 23, 2012	17.94	18.15	17.81	18.11	1,261,703	-0.04(-0.20%)
Apr 20, 2012	18.15	18.36	18.02	18.15	789,213	+0.10(+0.54%)
Apr 19, 2012	18.19	18.27	18.02	18.05	802,835	-0.15(-0.84%)
Apr 18, 2012	18.26	18.35	18.13	18.20	610,915	-0.13(-0.68%)
Apr 17, 2012	18.47	18.52	18.29	18.33	1,065,297	+0.13(+0.69%)
Apr 16, 2012	18.08	18.29	17.96	18.20	1,164,963	+0.25(+1.39%)
Apr 13, 2012	18.36	18.38	17.89	17.95	1,045,107	-0.53(-2.85%)
Apr 12, 2012	18.24	18.51	18.23	18.48	573,570	+0.26(+1.42%)
Apr 11, 2012	18.44	18.51	18.15	18.22	962,823	-0.03(-0.15%)
Apr 10, 2012	18.69	18.71	18.20	18.25	2,391,828	-0.52(-2.76%)
Apr 09, 2012	18.65	18.91	18.48	18.77	1,425,647	-0.19(-0.99%)
Apr 05, 2012	18.84	19.12	18.78	18.95	876,621	+0.06(+0.33%)
Apr 04, 2012	18.78	18.91	18.75	18.89	1,295,903	-0.19(-0.98%)
Apr 03, 2012	19.35	19.35	18.94	19.08	1,798,129	-0.35(-1.79%)

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.