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 (%)
May 28, 2010	16.51	16.83	16.37	16.51	2,689,950	-0.36(-2.16%)
May 27, 2010	16.56	16.88	16.42	16.88	2,028,247	+0.71(+4.40%)
May 26, 2010	16.01	16.48	16.01	16.16	2,316,749	+0.22(+1.39%)
May 25, 2010	15.62	15.95	15.48	15.94	3,001,424	-0.12(-0.77%)
May 24, 2010	16.26	16.47	16.07	16.07	1,636,628	-0.19(-1.15%)
May 21, 2010	15.82	16.34	15.72	16.25	3,267,438	+0.26(+1.61%)
May 20, 2010	15.89	16.22	15.82	16.00	6,505,035	-0.32(-1.96%)
May 19, 2010	16.30	16.51	16.15	16.32	3,254,095	-0.17(-1.02%)
May 18, 2010	16.88	16.98	16.41	16.48	1,570,239	-0.26(-1.54%)
May 17, 2010	17.06	17.06	16.32	16.74	2,182,298	-0.18(-1.05%)
May 14, 2010	16.92	17.21	16.67	16.92	2,999,214	-0.36(-2.11%)
May 13, 2010	17.36	17.48	17.26	17.28	2,602,631	-0.09(-0.51%)
May 12, 2010	16.88	17.41	16.88	17.37	3,670,424	+0.52(+3.06%)
May 11, 2010	17.10	17.18	16.80	16.86	2,311,935	-0.24(-1.40%)
May 10, 2010	17.00	17.10	16.98	17.10	5,103,784	+0.91(+5.59%)
May 07, 2010	16.29	16.62	15.95	16.19	6,982,929	+0.01(+0.05%)
May 06, 2010	16.18	17.06	15.14	16.18	225	-0.78(-4.61%)
May 05, 2010	17.09	17.36	16.82	16.96	3,543,169	-0.44(-2.50%)
May 04, 2010	18.10	18.13	17.40	17.40	3,300,339	-1.03(-5.59%)

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.