Skip to main content

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

3.200 +0.060 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.40 33.69 33.15 33.42 2,353,830 -0.06(-0.17%)
Jul 30, 2014 33.09 33.98 33.09 33.48 2,473,024 +0.47(+1.42%)
Jul 29, 2014 33.09 33.24 32.82 33.01 1,298,951 -0.07(-0.20%)
Jul 28, 2014 32.77 33.23 32.69 33.07 1,686,650 +0.29(+0.89%)
Jul 25, 2014 32.13 32.84 31.92 32.78 1,287,092 +0.67(+2.08%)
Jul 24, 2014 32.08 32.45 31.98 32.12 1,573,530 -0.07(-0.20%)
Jul 23, 2014 32.94 32.95 32.07 32.18 1,765,548 -0.57(-1.75%)
Jul 22, 2014 33.21 33.35 32.72 32.75 1,134,212 -0.33(-0.99%)
Jul 21, 2014 33.44 33.56 32.86 33.08 1,949,946 -0.50(-1.48%)
Jul 18, 2014 33.04 33.67 32.87 33.58 1,397,286 +0.73(+2.23%)
Jul 17, 2014 32.89 33.16 32.77 32.85 1,566,844 -0.05(-0.14%)
Jul 16, 2014 32.84 33.12 32.68 32.90 1,687,660 +0.10(+0.32%)
Jul 15, 2014 32.84 32.90 32.55 32.79 1,721,542 -0.06(-0.17%)
Jul 14, 2014 32.62 32.88 32.62 32.85 1,287,995 +0.24(+0.75%)
Jul 11, 2014 32.07 32.67 31.99 32.60 2,086,286 +0.43(+1.34%)
Jul 10, 2014 31.87 32.42 31.77 32.17 1,677,899 -0.09(-0.29%)
Jul 09, 2014 32.38 32.40 31.73 32.27 2,947,923 -0.08(-0.26%)
Jul 08, 2014 33.21 33.48 32.20 32.35 2,344,043 -1.00(-2.99%)
Jul 07, 2014 33.30 33.57 33.16 33.35 2,517,528 -0.18(-0.53%)
Jul 03, 2014 33.05 33.52 33.52 33.52 1,021,758 +0.46(+1.39%)
Jul 02, 2014 32.75 33.06 32.60 33.06 1,286,620 +0.24(+0.74%)
Jul 01, 2014 32.33 32.88 32.33 32.82 1,459,145 +0.60(+1.87%)
Jun 30, 2014 32.29 32.40 31.89 32.22 1,821,975 -0.25(-0.78%)
Jun 27, 2014 32.62 32.87 32.30 32.47 2,477,865 -0.34(-1.03%)
Jun 26, 2014 32.64 32.99 32.48 32.81 904,183 +0.06(+0.17%)
Jun 25, 2014 32.65 32.85 32.39 32.75 1,466,905 +0.17(+0.52%)
Jun 24, 2014 32.31 32.90 32.13 32.59 1,304,452 +0.18(+0.55%)
Jun 23, 2014 31.98 32.48 31.88 32.41 982,995 +0.34(+1.05%)
Jun 20, 2014 32.16 32.37 31.93 32.07 957,849 -0.29(-0.90%)
Jun 19, 2014 32.16 32.40 31.94 32.36 707,177 +0.26(+0.82%)
Jun 18, 2014 31.93 32.20 31.86 32.10 2,186,305 +0.13(+0.41%)
Jun 17, 2014 32.26 32.29 31.78 31.97 1,254,412 -0.50(-1.53%)
Jun 16, 2014 32.31 32.63 31.87 32.46 1,550,153 +0.23(+0.70%)
Jun 13, 2014 32.04 33.12 32.04 32.24 2,902,205 +0.50(+1.57%)
Jun 12, 2014 31.89 32.30 31.71 31.74 1,142,042 -0.26(-0.82%)
Jun 11, 2014 32.03 32.06 31.63 32.00 1,676,386 -0.01(-0.03%)
Jun 10, 2014 32.59 32.91 31.85 32.01 3,050,093 -0.31(-0.96%)
Jun 06, 2014 31.82 32.73 31.79 32.32 2,050,141 +0.60(+1.89%)
Jun 05, 2014 31.93 32.21 31.54 31.72 889,166 -0.11(-0.35%)
Jun 04, 2014 31.64 31.85 31.29 31.83 1,630,545 +0.11(+0.36%)
Jun 03, 2014 31.91 32.08 31.65 31.72 1,091,881 -0.28(-0.88%)
Jun 02, 2014 31.84 32.13 31.67 32.00 815,785 +0.26(+0.83%)
May 30, 2014 32.18 32.90 31.67 31.74 1,939,871 -0.51(-1.57%)
May 29, 2014 31.81 32.28 31.69 32.25 2,796,325 +0.49(+1.54%)
May 28, 2014 31.05 31.88 30.97 31.76 1,266,290 +0.56(+1.81%)
May 27, 2014 31.27 31.50 31.05 31.20 1,736,631 -0.06(-0.18%)
May 23, 2014 31.37 31.25 31.25 31.25 2,376,933 -0.31(-0.97%)
May 22, 2014 31.10 31.70 30.98 31.56 932,968 +0.52(+1.68%)
May 21, 2014 31.43 31.43 30.75 31.04 1,781,116 -0.23(-0.75%)
May 20, 2014 31.69 31.83 31.20 31.27 1,727,550 -0.42(-1.33%)
May 19, 2014 31.59 31.80 31.47 31.69 1,313,262 +0.14(+0.45%)
May 16, 2014 30.89 31.55 30.73 31.55 798,099 +0.65(+2.10%)
May 15, 2014 31.23 31.34 30.74 30.90 1,179,923 -0.45(-1.44%)
May 14, 2014 31.66 31.83 31.24 31.36 898,756 -0.45(-1.42%)
May 13, 2014 31.66 31.93 31.53 31.81 1,609,048 +0.24(+0.77%)
May 12, 2014 31.11 31.60 31.11 31.56 1,339,188 +0.48(+1.54%)
May 09, 2014 30.84 31.14 30.64 31.08 1,209,931 +0.08(+0.27%)
May 08, 2014 31.26 31.74 30.96 31.00 1,855,041 -0.15(-0.48%)
May 07, 2014 31.41 31.65 31.11 31.15 1,926,100 -0.23(-0.75%)
May 06, 2014 30.79 31.42 30.74 31.38 2,485,946 +0.49(+1.58%)
May 05, 2014 30.85 30.93 30.57 30.90 810,716 -0.02(-0.06%)
May 02, 2014 30.78 31.11 30.68 30.91 1,725,436 -0.06(-0.18%)
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.