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 (%)
Apr 30, 2002 9.534 9.739 9.534 9.673 1,385,543 +0.09(+0.89%)
Apr 29, 2002 9.854 9.854 9.437 9.587 1,655,642 -0.21(-2.18%)
Apr 26, 2002 9.897 9.910 9.741 9.801 1,611,249 -0.02(-0.20%)
Apr 25, 2002 9.996 9.996 9.756 9.820 2,147,709 -0.23(-2.28%)
Apr 24, 2002 9.972 10.19 9.972 10.05 1,716,859 +0.02(+0.23%)
Apr 23, 2002 10.12 10.13 9.983 10.03 58,599,380 -0.10(-0.95%)
Apr 22, 2002 10.19 10.19 10.07 10.12 2,296,310 -0.13(-1.25%)
Apr 19, 2002 10.24 10.29 10.16 10.25 1,537,415 +0.03(+0.31%)
Apr 18, 2002 10.34 10.44 10.17 10.22 1,582,744 -0.10(-0.97%)
Apr 17, 2002 10.40 10.44 10.27 10.32 1,685,549 -0.09(-0.88%)
Apr 16, 2002 10.42 10.48 10.37 10.41 2,436,500 +0.13(+1.27%)
Apr 15, 2002 10.24 10.38 10.24 10.28 1,397,226 +0.01(+0.08%)
Apr 12, 2002 10.29 10.35 10.23 10.27 2,932,772 +0.03(+0.27%)
Apr 11, 2002 10.19 10.37 10.19 10.24 4,646,828 +0.07(+0.72%)
Apr 10, 2002 9.983 10.22 9.968 10.17 3,191,656 +0.24(+2.39%)
Apr 09, 2002 9.951 9.951 9.739 9.934 2,358,461 +0.01(+0.06%)
Apr 08, 2002 9.908 9.972 9.846 9.927 908,897 -0.10(-0.98%)
Apr 05, 2002 9.846 10.03 9.807 10.03 1,611,716 +0.18(+1.83%)
Apr 04, 2002 9.754 9.887 9.694 9.846 1,327,598 +0.09(+0.94%)
Apr 03, 2002 10.01 10.05 9.747 9.754 3,765,033 -0.24(-2.42%)
Apr 02, 2002 10.20 10.21 9.968 9.996 2,114,063 -0.25(-2.44%)
Apr 01, 2002 10.38 10.38 10.22 10.25 2,080,885 -0.13(-1.30%)
Mar 29, 2002 10.23 10.44 10.23 10.38 658,892 +0.00(+0.00%)
Mar 28, 2002 10.23 10.44 10.23 10.38 658,892 +0.11(+1.08%)
Mar 27, 2002 10.14 10.27 10.06 10.27 1,182,268 +0.15(+1.46%)
Mar 26, 2002 10.06 10.27 10.04 10.12 3,016,886 +0.02(+0.19%)
Mar 25, 2002 10.11 10.25 10.02 10.10 669,173 -0.01(-0.09%)
Mar 22, 2002 10.05 10.29 10.04 10.11 1,786,954 -0.01(-0.11%)
Mar 21, 2002 10.07 10.18 10.00 10.12 936,468 +0.07(+0.68%)
Mar 20, 2002 10.36 10.36 10.04 10.05 1,831,814 -0.33(-3.17%)
Mar 19, 2002 10.36 10.51 10.26 10.38 1,880,413 +0.11(+1.06%)
Mar 18, 2002 10.04 10.33 10.03 10.27 2,953,801 +0.34(+3.47%)
Mar 15, 2002 9.735 9.983 9.735 9.929 1,545,827 +0.22(+2.23%)
Mar 14, 2002 9.651 9.854 9.651 9.713 1,346,290 -0.10(-1.00%)
Mar 13, 2002 9.919 9.998 9.799 9.812 1,410,310 -0.06(-0.59%)
Mar 12, 2002 9.908 9.929 9.747 9.869 1,767,794 -0.08(-0.80%)
Mar 11, 2002 10.04 10.04 9.908 9.949 1,335,542 -0.11(-1.13%)
Mar 08, 2002 9.780 10.12 9.780 10.06 2,129,952 +0.39(+4.03%)
Mar 07, 2002 9.878 9.929 9.651 9.673 3,007,540 -0.20(-2.06%)
Mar 06, 2002 9.737 9.921 9.685 9.876 2,658,935 +0.19(+1.97%)
Mar 05, 2002 9.632 9.929 9.630 9.685 4,036,534 +0.06(+0.58%)
Mar 04, 2002 9.548 9.728 9.427 9.630 2,638,374 +0.12(+1.31%)
Mar 01, 2002 9.309 9.542 9.287 9.506 3,381,380 +0.28(+3.06%)
Feb 28, 2002 9.277 9.414 9.174 9.223 3,706,621 +0.03(+0.33%)
Feb 27, 2002 8.934 9.219 8.924 9.193 4,612,248 +0.47(+5.37%)
Feb 26, 2002 8.581 8.795 8.519 8.725 4,547,293 +0.21(+2.44%)
Feb 25, 2002 8.196 8.517 8.196 8.517 3,377,174 +0.30(+3.65%)
Feb 22, 2002 8.367 8.485 7.982 8.217 6,544,999 -0.18(-2.12%)
Feb 21, 2002 8.468 8.556 8.367 8.395 5,737,972 -0.07(-0.86%)
Feb 20, 2002 8.915 8.917 8.401 8.468 8,059,050 -0.45(-5.04%)
Feb 19, 2002 8.966 9.020 8.913 8.917 2,915,015 -0.13(-1.49%)
Feb 18, 2002 8.999 9.069 8.859 9.052 1,178,529 +0.00(+0.00%)
Feb 15, 2002 8.999 9.069 8.859 9.052 1,178,529 +0.10(+1.17%)
Feb 14, 2002 9.116 9.253 8.939 8.947 1,953,779 -0.15(-1.62%)
Feb 13, 2002 9.148 9.148 8.926 9.095 2,032,286 -0.05(-0.58%)
Feb 12, 2002 8.849 9.148 8.720 9.148 2,426,687 +0.25(+2.81%)
Feb 11, 2002 8.817 9.020 8.703 8.898 3,557,085 +0.08(+0.92%)
Feb 08, 2002 9.298 9.302 8.720 8.817 10,503,962 -0.51(-5.46%)
Feb 07, 2002 9.279 9.491 9.257 9.326 2,724,357 +0.05(+0.53%)
Feb 06, 2002 9.234 9.360 9.127 9.277 2,307,525 +0.08(+0.88%)
Feb 05, 2002 9.429 9.555 9.161 9.195 2,121,073 -0.23(-2.47%)
Feb 04, 2002 9.448 9.478 9.418 9.429 1,335,542 -0.05(-0.54%)
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.