Indicators

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

3.140 -0.010 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.64	14.73	14.44	14.56	1,519,159	-0.08(-0.54%)
Jul 28, 2005	14.70	14.79	14.59	14.64	1,217,048	-0.03(-0.23%)
Jul 27, 2005	14.68	14.72	14.50	14.68	1,308,542	+0.02(+0.12%)
Jul 26, 2005	14.59	14.79	14.58	14.66	1,579,853	+0.04(+0.27%)
Jul 25, 2005	14.96	14.97	14.60	14.62	2,322,674	-0.36(-2.39%)
Jul 22, 2005	14.94	14.99	14.88	14.98	1,606,576	+0.13(+0.91%)
Jul 21, 2005	14.85	14.91	14.74	14.84	1,842,558	+0.10(+0.69%)
Jul 20, 2005	14.30	14.78	14.28	14.74	2,805,055	+0.28(+1.97%)
Jul 19, 2005	14.45	14.55	14.36	14.46	1,169,490	+0.06(+0.41%)
Jul 18, 2005	14.60	14.60	14.36	14.40	1,594,800	-0.15(-1.05%)
Jul 15, 2005	14.57	14.65	14.42	14.55	4,075,098	+0.04(+0.26%)
Jul 14, 2005	14.42	14.51	14.35	14.51	2,350,756	+0.21(+1.47%)
Jul 13, 2005	14.13	14.34	14.13	14.30	1,029,984	+0.19(+1.36%)
Jul 12, 2005	14.06	14.24	14.02	14.11	1,524,594	-0.01(-0.06%)
Jul 11, 2005	14.18	14.35	14.11	14.12	931,243	-0.06(-0.45%)
Jul 08, 2005	14.09	14.24	14.09	14.18	3,259,806	+0.09(+0.67%)
Jul 07, 2005	13.91	14.09	13.90	14.09	2,422,774	+0.02(+0.11%)
Jul 06, 2005	13.93	14.17	13.93	14.07	1,989,763	+0.11(+0.76%)
Jul 05, 2005	13.76	14.01	13.69	13.97	1,326,207	+0.21(+1.49%)

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.